XNYS
Datos históricos de Eversource Energy
Eversource Energy · ES
$66.71
▲ +0.98 (+1.49%)
Última operación · 10/10/2026, 18:28:30 UTC
- Variación en el periodo
- −9.15%
- Máximo
- US$76.57
- 28 de julio de 2026
- Mínimo
- US$62.72
- 28 de septiembre de 2026
- Volumen medio diario
- 2.53 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 65.60 | 65.94 | 65.42 | 65.73 | +0.06% | 2.14 M |
| 8 oct 2026 | 65.26 | 65.78 | 64.83 | 65.69 | +0.69% | 3.31 M |
| 7 oct 2026 | 65.09 | 65.68 | 64.96 | 65.24 | −0.03% | 2.29 M |
| 6 oct 2026 | 65.02 | 65.45 | 64.52 | 65.26 | +0.88% | 2.81 M |
| 5 oct 2026 | 64.53 | 65.16 | 64.03 | 64.69 | +0.29% | 2.33 M |
| 2 oct 2026 | 64.63 | 65.55 | 64.34 | 64.50 | +0.30% | 2.54 M |
| 1 oct 2026 | 64.50 | 64.50 | 63.18 | 64.31 | +0.23% | 2.3 M |
| 30 sep 2026 | 64.29 | 64.94 | 63.97 | 64.16 | +0.41% | 3.9 M |
| 29 sep 2026 | 62.79 | 64.06 | 62.75 | 63.90 | +0.98% | 2.97 M |
| 28 sep 2026 | 63.58 | 63.64 | 62.72 | 63.28 | −0.61% | 3.26 M |
| 25 sep 2026 | 63.90 | 63.99 | 63.15 | 63.67 | −0.20% | 2.87 M |
| 24 sep 2026 | 64.82 | 65.24 | 63.75 | 63.80 | −1.71% | 2.57 M |
| 23 sep 2026 | 66.03 | 66.10 | 64.72 | 64.91 | −2.21% | 2.89 M |
| 22 sep 2026 | 66.76 | 67.07 | 66.29 | 66.38 | −0.76% | 2.34 M |
| 21 sep 2026 | 66.95 | 67.42 | 66.60 | 66.89 | −1.23% | 2.52 M |
| 18 sep 2026 | 68.67 | 68.67 | 67.67 | 67.72 | −1.84% | 5.76 M |
| 17 sep 2026 | 68.35 | 69.05 | 67.72 | 68.99 | +1.67% | 2.59 M |
| 16 sep 2026 | 67.84 | 68.13 | 67.29 | 67.86 | +0.97% | 2.44 M |
| 15 sep 2026 | 68.36 | 68.36 | 67.06 | 67.21 | −1.64% | 2.04 M |
| 14 sep 2026 | 68.87 | 69.10 | 67.93 | 68.33 | −0.28% | 1.78 M |
| 11 sep 2026 | 69.77 | 69.83 | 68.31 | 68.52 | −0.68% | 1.76 M |
| 10 sep 2026 | 70.65 | 70.85 | 68.94 | 68.99 | −2.06% | 2.11 M |
| 9 sep 2026 | 71.41 | 71.65 | 70.07 | 70.44 | −1.47% | 2.59 M |
| 8 sep 2026 | 70.97 | 72.14 | 70.92 | 71.49 | +0.62% | 1.88 M |
| 4 sep 2026 | 70.77 | 71.77 | 70.77 | 71.05 | −0.59% | 1.7 M |
| 3 sep 2026 | 70.78 | 71.61 | 70.51 | 71.47 | +1.46% | 1.56 M |
| 2 sep 2026 | 70.43 | 70.79 | 69.60 | 70.44 | −0.09% | 1.87 M |
| 1 sep 2026 | 70.49 | 70.81 | 70.07 | 70.50 | +0.51% | 1.56 M |
| 31 ago 2026 | 70.06 | 70.40 | 69.66 | 70.14 | −0.99% | 2.87 M |
| 28 ago 2026 | 71.38 | 71.69 | 70.42 | 70.84 | −0.11% | 1.51 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.