Eversource Energy ES
NYSE · Amerika Birleşik Devletleri · Kamu Hizmetleri
$64,16+0,26 (+%0,41)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $64,16 | +%0,41 | $64,29 | $64,94 | $63,97 | 3,90M |
| 2026-09-29 | $63,90 | +%0,98 | $62,79 | $64,06 | $62,75 | 2,97M |
| 2026-09-28 | $63,28 | -%0,61 | $63,58 | $63,64 | $62,72 | 3,26M |
| 2026-09-25 | $63,67 | -%0,20 | $63,90 | $63,99 | $63,15 | 2,87M |
| 2026-09-24 | $63,80 | -%1,71 | $64,82 | $65,24 | $63,75 | 2,57M |
| 2026-09-23 | $64,91 | -%2,21 | $66,03 | $66,10 | $64,72 | 2,89M |
| 2026-09-22 | $66,38 | -%0,76 | $66,76 | $67,07 | $66,29 | 2,34M |
| 2026-09-21 | $66,89 | -%1,23 | $66,95 | $67,42 | $66,60 | 2,52M |
| 2026-09-18 | $67,72 | -%1,84 | $68,67 | $68,67 | $67,67 | 5,76M |
| 2026-09-17 | $68,99 | +%1,67 | $68,35 | $69,05 | $67,72 | 2,59M |
| 2026-09-16 | $67,86 | +%0,97 | $67,84 | $68,13 | $67,29 | 2,44M |
| 2026-09-15 | $67,21 | -%1,64 | $68,36 | $68,36 | $67,06 | 2,04M |
| 2026-09-14 | $68,33 | -%0,28 | $68,87 | $69,10 | $67,93 | 1,78M |
| 2026-09-11 | $68,52 | -%0,68 | $69,77 | $69,83 | $68,31 | 1,76M |
| 2026-09-10 | $68,99 | -%2,06 | $70,65 | $70,85 | $68,94 | 2,11M |
| 2026-09-09 | $70,44 | -%1,47 | $71,41 | $71,65 | $70,07 | 2,59M |
| 2026-09-08 | $71,49 | +%0,62 | $70,97 | $72,14 | $70,92 | 1,88M |
| 2026-09-04 | $71,05 | -%0,59 | $70,77 | $71,77 | $70,77 | 1,70M |
| 2026-09-03 | $71,47 | +%1,46 | $70,78 | $71,61 | $70,51 | 1,56M |
| 2026-09-02 | $70,44 | -%0,09 | $70,43 | $70,79 | $69,60 | 1,87M |
| 2026-09-01 | $70,50 | +%0,51 | $70,49 | $70,81 | $70,07 | 1,56M |
| 2026-08-31 | $70,14 | -%0,99 | $70,06 | $70,40 | $69,66 | 2,87M |
| 2026-08-28 | $70,84 | -%0,11 | $71,38 | $71,69 | $70,42 | 1,51M |
| 2026-08-27 | $70,92 | -%1,05 | $71,11 | $71,11 | $70,40 | 1,96M |
| 2026-08-26 | $71,67 | +%0,90 | $71,01 | $71,90 | $70,84 | 1,69M |
| 2026-08-25 | $71,03 | -%0,31 | $71,44 | $71,60 | $70,76 | 1,75M |
| 2026-08-24 | $71,25 | +%1,48 | $70,54 | $71,30 | $70,13 | 1,68M |
| 2026-08-21 | $70,21 | -%2,69 | $72,51 | $72,51 | $70,14 | 2,09M |
| 2026-08-20 | $72,15 | +%0,22 | $71,54 | $72,75 | $71,54 | 1,93M |
| 2026-08-19 | $71,99 | -%0,32 | $72,50 | $72,88 | $71,54 | 1,28M |
| 2026-08-18 | $72,22 | +%0,43 | $72,96 | $73,01 | $72,14 | 1,90M |
| 2026-08-17 | $71,91 | -%0,62 | $72,14 | $72,41 | $71,61 | 2,29M |
| 2026-08-14 | $72,36 | +%0,19 | $71,52 | $72,54 | $71,52 | 1,72M |
| 2026-08-13 | $72,22 | +%0,94 | $71,88 | $72,48 | $71,69 | 1,69M |
| 2026-08-12 | $71,55 | +%0,59 | $71,16 | $71,74 | $70,90 | 1,79M |
| 2026-08-11 | $71,13 | -%0,06 | $71,20 | $71,64 | $70,62 | 2,24M |
| 2026-08-10 | $71,17 | -%1,60 | $71,71 | $71,85 | $70,88 | 1,99M |
| 2026-08-07 | $72,33 | +%0,37 | $71,92 | $73,05 | $71,34 | 1,49M |
| 2026-08-06 | $72,06 | -%0,57 | $73,02 | $73,16 | $71,52 | 2,90M |
| 2026-08-05 | $72,47 | -%0,32 | $72,92 | $72,92 | $71,86 | 2,25M |
| 2026-08-04 | $72,70 | +%1,04 | $71,29 | $73,02 | $70,71 | 2,67M |
| 2026-08-03 | $71,95 | +%0,50 | $71,48 | $72,70 | $71,33 | 2,81M |
| 2026-07-31 | $71,59 | -%3,05 | $72,00 | $72,87 | $71,33 | 5,28M |
| 2026-07-30 | $73,84 | -%1,23 | $75,59 | $75,59 | $73,23 | 3,54M |
| 2026-07-29 | $74,76 | -%0,84 | $75,35 | $76,02 | $74,19 | 2,46M |
| 2026-07-28 | $75,39 | +%0,94 | $75,20 | $76,57 | $74,93 | 2,56M |
| 2026-07-27 | $74,69 | -%0,29 | $74,60 | $75,68 | $74,53 | 1,91M |
| 2026-07-24 | $74,91 | +%0,39 | $75,02 | $75,56 | $74,64 | 1,47M |
| 2026-07-23 | $74,62 | +%0,21 | $73,78 | $75,00 | $73,66 | 2,10M |
| 2026-07-22 | $74,46 | +%1,93 | $73,68 | $74,68 | $73,50 | 1,60M |
| 2026-07-21 | $73,05 | -%1,35 | $73,46 | $74,13 | $72,71 | 1,90M |
| 2026-07-20 | $74,05 | -%0,76 | $74,68 | $75,49 | $73,78 | 1,68M |
| 2026-07-17 | $74,62 | -%0,56 | $75,83 | $76,22 | $74,33 | 2,76M |
| 2026-07-16 | $75,04 | +%1,69 | $73,79 | $75,13 | $73,64 | 1,30M |
| 2026-07-15 | $73,79 | -%1,14 | $74,53 | $74,93 | $73,58 | 2,23M |
| 2026-07-14 | $74,64 | -%0,29 | $75,41 | $76,00 | $74,44 | 1,61M |
| 2026-07-13 | $74,86 | +%0,05 | $74,91 | $76,19 | $74,66 | 2,51M |
| 2026-07-10 | $74,82 | +%1,20 | $74,01 | $74,87 | $74,00 | 1,45M |
| 2026-07-09 | $73,93 | +%0,18 | $73,88 | $74,69 | $73,73 | 2,02M |
| 2026-07-08 | $73,80 | -%1,27 | $74,66 | $74,76 | $73,70 | 1,72M |
| 2026-07-07 | $74,75 | +%2,08 | $74,05 | $75,63 | $74,01 | 2,12M |
| 2026-07-06 | $73,23 | -%1,63 | $74,40 | $74,45 | $72,80 | 2,37M |
| 2026-07-02 | $74,44 | +%3,10 | $73,31 | $74,63 | $72,95 | 2,34M |
| 2026-07-01 | $72,20 | -%0,10 | $72,39 | $73,12 | $71,90 | 2,79M |
| 2026-06-30 | $72,27 | -%2,03 | $73,33 | $73,40 | $72,23 | 2,48M |
| 2026-06-29 | $73,77 | +%0,39 | $73,40 | $73,78 | $73,06 | 2,93M |
| 2026-06-26 | $73,48 | +%1,94 | $72,28 | $73,49 | $72,19 | 3,88M |
| 2026-06-25 | $72,08 | +%0,52 | $71,91 | $72,74 | $71,49 | 1,93M |
| 2026-06-24 | $71,71 | +%0,96 | $71,23 | $71,73 | $70,46 | 3,20M |
| 2026-06-23 | $71,03 | +%1,30 | $70,24 | $71,29 | $69,87 | 3,50M |
| 2026-06-22 | $70,12 | +%0,76 | $69,30 | $70,32 | $69,11 | 2,35M |
| 2026-06-18 | $69,59 | +%0,78 | $69,67 | $70,18 | $68,92 | 6,08M |
| 2026-06-17 | $69,05 | -%1,06 | $69,41 | $70,11 | $68,67 | 2,50M |
| 2026-06-16 | $69,79 | +%0,77 | $69,49 | $70,80 | $69,49 | 2,00M |
| 2026-06-15 | $69,26 | +%0,83 | $68,68 | $69,91 | $68,43 | 2,46M |
| 2026-06-12 | $68,69 | +%0,38 | $67,83 | $68,82 | $67,33 | 3,25M |
| 2026-06-11 | $68,43 | -%1,08 | $69,16 | $69,97 | $68,38 | 3,68M |
| 2026-06-10 | $69,18 | -%0,33 | $69,84 | $70,01 | $68,57 | 4,05M |
| 2026-06-09 | $69,41 | +%1,94 | $68,45 | $69,82 | $68,02 | 3,03M |
| 2026-06-08 | $68,09 | -%3,56 | $70,44 | $70,62 | $67,76 | 2,82M |
| 2026-06-05 | $70,60 | +%1,03 | $70,02 | $71,46 | $69,90 | 3,11M |
| 2026-06-04 | $69,88 | +%2,49 | $68,76 | $69,94 | $68,39 | 2,64M |
| 2026-06-03 | $68,18 | -%0,48 | $68,32 | $69,43 | $68,10 | 3,49M |
| 2026-06-02 | $68,51 | +%2,85 | $66,88 | $68,72 | $66,88 | 2,34M |
| 2026-06-01 | $66,61 | -%2,43 | $67,54 | $68,05 | $66,60 | 2,30M |
| 2026-05-29 | $68,27 | -%1,19 | $69,19 | $69,30 | $68,05 | 6,12M |
| 2026-05-28 | $69,09 | -%0,76 | $69,44 | $70,39 | $69,04 | 2,77M |
| 2026-05-27 | $69,62 | -%0,11 | $69,48 | $70,18 | $69,20 | 2,11M |
| 2026-05-26 | $69,70 | -%0,43 | $70,50 | $70,50 | $69,46 | 2,50M |
| 2026-05-22 | $70,00 | +%0,53 | $69,99 | $70,31 | $69,30 | 2,58M |