Stockscreener 앱 받기
64.55
1.57%
1.00
시간 외 거래:
65.33
0.78
+1.21%
Eversource Energy 주식 (ES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $65.07 | $63.55 | $1.52 | 4,305,375.0 | +1.57% |
| 2025-11-20 | $65.88 | $63.45 | $2.43 | 5,816,522.0 | -2.62% |
| 2025-11-19 | $71.54 | $64.84 | $6.70 | 10,399,244.0 | -12.45% |
| 2025-11-18 | $74.67 | $73.96 | $0.71 | 2,709,795.0 | +0.69% |
| 2025-11-17 | $74.24 | $73.44 | $0.80 | 1,803,500.0 | +1.00% |
| 2025-11-14 | $74.25 | $73.26 | $0.99 | 2,525,898.0 | -0.53% |
| 2025-11-13 | $74.22 | $73.13 | $1.09 | 2,141,867.0 | +0.11% |
| 2025-11-12 | $73.72 | $72.82 | $0.895 | 2,047,168.0 | +0.38% |
| 2025-11-11 | $73.48 | $72.38 | $1.10 | 2,591,579.0 | +1.13% |
| 2025-11-10 | $73.05 | $71.61 | $1.44 | 2,778,627.0 | -0.73% |
| 2025-11-07 | $73.14 | $71.77 | $1.38 | 2,701,135.0 | +2.10% |
| 2025-11-06 | $73.11 | $71.15 | $1.96 | 2,716,729.0 | -1.88% |
| 2025-11-05 | $74.29 | $72.07 | $2.22 | 3,167,714.0 | -1.23% |
| 2025-11-04 | $74.91 | $73.58 | $1.33 | 3,324,952.0 | -0.73% |
| 2025-11-03 | $74.63 | $72.31 | $2.32 | 2,632,162.0 | +0.75% |
| 2025-10-31 | $74.34 | $72.74 | $1.60 | 3,103,551.0 | +0.01% |
| 2025-10-30 | $74.29 | $73.38 | $0.91 | 2,357,892.0 | -0.01% |
| 2025-10-29 | $74.72 | $73.37 | $1.34 | 1,940,406.0 | -1.43% |
| 2025-10-28 | $75.25 | $73.38 | $1.87 | 2,273,306.0 | +0.23% |
| 2025-10-27 | $74.78 | $73.73 | $1.05 | 1,647,406.0 | +0.05% |
| 2025-10-24 | $75.05 | $73.69 | $1.36 | 1,781,213.0 | +1.06% |
| 2025-10-23 | $74.02 | $73.00 | $1.02 | 2,330,682.0 | +1.05% |
Eversource Energy 주식 (ES) 연도별 가격 이력
이 심층 분석에서는 Eversource Energy 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eversource Energy 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eversource Energy 주식 (ES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $74.91 | $63.45 | $11.46 | 55,967,642.0 | -12.55% |
| 2025-10 | $75.25 | $70.33 | $4.92 | 56,867,718.0 | +3.75% |
| 2025-09 | $71.17 | $62.45 | $8.72 | 71,589,665.0 | +11.03% |
| 2025-08 | $67.15 | $61.53 | $5.62 | 46,370,561.0 | -3.07% |
| 2025-07 | $66.83 | $63.23 | $3.60 | 42,909,527.0 | +3.90% |
| 2025-06 | $66.24 | $61.88 | $4.36 | 53,757,282.0 | -1.84% |
| 2025-05 | $66.16 | $56.70 | $9.45 | 56,866,151.0 | +8.96% |
| 2025-04 | $63.50 | $52.28 | $11.22 | 68,606,846.0 | -4.23% |
| 2025-03 | $63.53 | $57.87 | $5.66 | 44,542,895.0 | -1.43% |
| 2025-02 | $64.37 | $56.71 | $7.66 | 58,825,037.0 | +9.24% |
| 2025-01 | $59.59 | $54.75 | $4.84 | 59,073,427.0 | +0.44% |
Eversource Energy 주식 (ES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $64.49 | $55.82 | $8.67 | 41,031,981.0 | -11.15% |
| 2024-11 | $66.24 | $59.88 | $6.36 | 41,688,666.0 | -2.07% |
| 2024-10 | $68.10 | $63.10 | $5.00 | 43,241,139.0 | -3.23% |
| 2024-09 | $69.01 | $65.81 | $3.20 | 35,916,977.0 | +0.77% |
| 2024-08 | $68.72 | $63.77 | $4.95 | 49,595,549.0 | +4.04% |
| 2024-07 | $66.07 | $56.27 | $9.80 | 44,864,328.0 | +14.46% |
| 2024-06 | $61.03 | $56.30 | $4.73 | 35,332,379.0 | -4.25% |
| 2024-05 | $63.24 | $56.06 | $7.18 | 43,853,468.0 | -2.29% |
| 2024-04 | $61.18 | $56.67 | $4.51 | 40,491,888.0 | +1.42% |
| 2024-03 | $60.78 | $56.16 | $4.62 | 53,449,166.0 | +1.82% |
| 2024-02 | $59.55 | $52.71 | $6.84 | 67,570,664.0 | +8.26% |
| 2024-01 | $64.64 | $52.09 | $12.55 | 77,233,171.0 | -12.15% |
Eversource Energy 주식 (ES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $64.56 | $59.16 | $5.40 | 46,209,157.0 | +3.89% |
| 2023-11 | $60.83 | $52.03 | $8.80 | 67,146,997.0 | +10.45% |
| 2023-10 | $59.26 | $52.21 | $7.05 | 66,888,912.0 | -7.50% |
| 2023-09 | $64.84 | $57.22 | $7.62 | 50,068,614.0 | -8.88% |
| 2023-08 | $72.33 | $63.30 | $9.03 | 44,561,260.0 | -11.77% |
| 2023-07 | $74.81 | $69.70 | $5.11 | 40,809,699.0 | +1.99% |
| 2023-06 | $72.34 | $68.05 | $4.29 | 45,490,660.0 | +2.44% |
| 2023-05 | $78.64 | $67.79 | $10.84 | 41,827,012.0 | -10.80% |
| 2023-04 | $81.36 | $76.72 | $4.64 | 29,310,969.0 | -0.83% |
| 2023-03 | $78.48 | $72.46 | $6.02 | 49,774,680.0 | +3.85% |
| 2023-02 | $84.00 | $75.31 | $8.69 | 31,809,496.0 | -8.47% |
| 2023-01 | $86.84 | $77.39 | $9.45 | 29,658,941.0 | -1.80% |
0.63%
0.05%
자본화:
|
볼륨(24시간):