Stockscreener 앱 받기
62.73
1.82%
1.12
시간 외 거래:
62.60
-0.13
-0.21%
Eversource Energy 주식 (ES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $62.80 | $61.39 | $1.41 | 1,051,648.0 | +1.82% |
| 2024-11-20 | $61.64 | $61.19 | $0.45 | 2,256,267.0 | -0.10% |
| 2024-11-19 | $61.89 | $61.13 | $0.76 | 2,099,087.0 | -0.64% |
| 2024-11-18 | $62.27 | $61.47 | $0.795 | 1,630,240.0 | +0.36% |
| 2024-11-15 | $62.06 | $61.12 | $0.94 | 1,583,303.0 | +0.60% |
| 2024-11-14 | $61.92 | $60.66 | $1.26 | 1,662,152.0 | +1.05% |
| 2024-11-13 | $61.04 | $60.14 | $0.90 | 1,914,696.0 | +0.45% |
| 2024-11-12 | $61.00 | $60.18 | $0.82 | 1,604,126.0 | -0.85% |
| 2024-11-11 | $61.53 | $60.83 | $0.70 | 2,080,217.0 | -0.50% |
| 2024-11-08 | $61.61 | $60.91 | $0.70 | 2,319,327.0 | +0.95% |
| 2024-11-07 | $61.76 | $60.58 | $1.18 | 2,770,278.0 | +0.20% |
| 2024-11-06 | $61.77 | $59.88 | $1.89 | 4,060,035.0 | -2.21% |
| 2024-11-05 | $63.33 | $61.04 | $2.29 | 4,760,801.0 | -2.10% |
| 2024-11-04 | $64.16 | $63.02 | $1.14 | 2,028,328.0 | -0.42% |
| 2024-11-01 | $66.24 | $63.58 | $2.66 | 2,210,920.0 | -3.31% |
| 2024-10-31 | $66.62 | $65.49 | $1.13 | 3,520,486.0 | +0.55% |
| 2024-10-30 | $65.64 | $64.68 | $0.96 | 2,111,570.0 | +1.46% |
| 2024-10-29 | $66.21 | $64.34 | $1.87 | 1,818,572.0 | -2.92% |
| 2024-10-28 | $66.84 | $66.00 | $0.84 | 1,483,580.0 | +0.99% |
| 2024-10-25 | $67.14 | $65.78 | $1.36 | 1,337,770.0 | -1.47% |
| 2024-10-24 | $67.23 | $66.50 | $0.73 | 1,442,724.0 | -0.40% |
| 2024-10-23 | $67.15 | $66.17 | $0.98 | 1,287,829.0 | +1.30% |
| 2024-10-22 | $66.36 | $65.29 | $1.07 | 1,220,604.0 | +0.15% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $66.24 | $59.88 | $6.36 | 34,031,425.0 | -4.74% |
| 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% |
Eversource Energy 주식 (ES) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $87.71 | $81.70 | $6.01 | 30,816,257.0 | +1.18% |
| 2022-11 | $82.93 | $73.68 | $9.25 | 34,629,626.0 | +8.63% |
| 2022-10 | $81.81 | $70.54 | $11.27 | 38,683,308.0 | -2.15% |
| 2022-09 | $92.80 | $77.61 | $15.19 | 34,247,726.0 | -13.08% |
| 2022-08 | $94.41 | $87.96 | $6.45 | 30,155,847.0 | +1.67% |
| 2022-07 | $89.00 | $80.67 | $8.33 | 24,997,615.0 | +4.44% |
| 2022-06 | $93.05 | $77.06 | $15.98 | 31,101,546.0 | -8.50% |
| 2022-05 | $93.33 | $85.29 | $8.04 | 35,147,994.0 | +5.63% |
| 2022-04 | $94.63 | $87.22 | $7.41 | 26,671,764.0 | -0.90% |
| 2022-03 | $89.21 | $79.47 | $9.74 | 51,122,775.0 | +7.81% |
| 2022-02 | $89.86 | $78.63 | $11.23 | 47,383,037.0 | -8.59% |
| 2022-01 | $90.85 | $84.05 | $6.80 | 30,979,399.0 | -1.64% |
1.52%
자본화:
|
볼륨(24시간):