Mercado abrirá em 5 h 53 min

Eversource Energy (0IJ2.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
58,06+0,15 (+0,26%)
A partir de 07:07PM BST. Mercado aberto.
Período:
25 de jun. de 2023 - 25 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 20240,000,000,0058,0658,0628
21 de jun. de 202458,0458,5057,2957,3257,32987
20 de jun. de 202457,7958,3657,5057,7857,781.932
19 de jun. de 2024------
18 de jun. de 202457,8258,0957,7058,0458,043.166
17 de jun. de 202458,0258,0257,7757,8957,89768
14 de jun. de 202458,4058,9158,3958,8158,81769
13 de jun. de 202458,6658,6657,8858,4558,45838
12 de jun. de 202459,0959,4958,4259,2159,2120.492
11 de jun. de 202458,6759,2158,2859,0759,07943
10 de jun. de 202458,7159,2957,9559,1659,163.466
07 de jun. de 202458,8959,0258,5258,8858,882.313
06 de jun. de 202459,4560,2358,9358,9358,932.448
05 de jun. de 202460,3260,7559,6559,6559,65521
04 de jun. de 202459,6860,8059,4860,6060,60121.624
03 de jun. de 202459,3059,5959,0659,5759,571.859
31 de mai. de 202458,4458,6857,5258,6458,641.116
30 de mai. de 202457,2457,2456,7856,9156,91153
29 de mai. de 202456,2356,5956,0756,2656,261.392
28 de mai. de 202457,7758,3957,5657,6357,63823
24 de mai. de 202457,6158,2857,4757,5657,56701
23 de mai. de 202459,2159,3357,9357,9457,94907
22 de mai. de 202460,6361,0360,4060,4860,48774
21 de mai. de 202460,9961,3260,7661,0461,041.293
20 de mai. de 202460,8061,2460,6660,8260,82606
17 de mai. de 202461,5861,5860,7460,9760,97267
16 de mai. de 202460,5361,3460,2261,3361,33431
15 de mai. de 202460,8560,9560,4360,6560,651.920
15 de mai. de 20240.715 Dividendo
14 de mai. de 202461,6861,9060,9860,9860,26500
13 de mai. de 202462,4062,4060,7861,2960,57835
10 de mai. de 202461,7962,2461,4661,9161,18354
09 de mai. de 202461,2461,8560,6661,6560,93368
08 de mai. de 202461,5761,5760,5961,1060,39547
07 de mai. de 202458,9061,2158,9060,6459,93742
03 de mai. de 202460,7362,6059,7959,7959,09420
02 de mai. de 202463,0063,0060,6060,6859,972.027
01 de mai. de 202460,8361,8260,4861,8261,101.546
30 de abr. de 202459,7560,7059,1560,7059,981.533
29 de abr. de 202459,7260,6259,7060,5159,80198
26 de abr. de 202460,6060,6559,9059,9059,20675
25 de abr. de 202460,3661,2359,8960,5259,81662
24 de abr. de 202459,8660,7259,6960,6659,95193
23 de abr. de 202459,7860,9659,7860,5059,79892
22 de abr. de 202459,5360,7859,5260,7860,07257
19 de abr. de 202459,5659,7458,5159,6958,99694
18 de abr. de 202458,5159,2258,1258,6257,93802
17 de abr. de 202457,6458,2457,1558,2457,561.248
16 de abr. de 202457,9057,9056,7057,4356,761.251
15 de abr. de 202458,9959,0458,0858,6357,943.169
12 de abr. de 202459,3259,5658,6158,6157,921.503
11 de abr. de 202459,6659,6658,6059,1058,41509
10 de abr. de 202459,1359,4258,3158,9458,252.919
09 de abr. de 202459,5960,4159,5159,9359,232.276
08 de abr. de 202458,5859,5458,5059,5358,83110
05 de abr. de 202458,7058,8058,0458,3957,71997
04 de abr. de 202459,4959,6058,8258,8258,133.167
03 de abr. de 202458,5958,5958,3658,4057,72558
02 de abr. de 202459,1259,5559,0959,2358,543.039
28 de mar. de 202459,3459,8158,8659,8159,111.317
27 de mar. de 202456,8758,9356,8758,8358,15974
26 de mar. de 202457,5257,9556,2256,2255,5630.272
25 de mar. de 202457,8958,2357,3257,4156,741.527
22 de mar. de 202458,2558,5457,8257,8257,142.580
21 de mar. de 202459,2859,6958,6358,7358,044.432
20 de mar. de 202458,6459,6658,4459,1058,41494
19 de mar. de 202459,0659,2258,5458,6757,98882
18 de mar. de 202458,5359,2758,4959,0458,35992
15 de mar. de 202459,0659,4458,5758,5757,881.481
14 de mar. de 202458,6059,0457,8558,6757,9839.521
13 de mar. de 202460,3660,3658,7458,7858,09347
12 de mar. de 202460,3560,6059,8859,9459,24231
11 de mar. de 202460,5860,7160,2460,4459,74889
08 de mar. de 202459,5960,1659,1860,1659,45439
07 de mar. de 202458,8059,6158,7659,4858,781.232
06 de mar. de 202458,5358,8858,1658,2157,53725
05 de mar. de 202459,4059,7758,5358,8758,183.343
04 de mar. de 202457,3658,3556,7858,3557,671.392
04 de mar. de 20240.715 Dividendo
01 de mar. de 202458,2258,6957,6658,1056,712.650
29 de fev. de 202458,8759,1058,3159,0057,593.470
28 de fev. de 202459,0259,1958,2858,5457,14111
27 de fev. de 202458,4558,9557,9858,9157,5079
26 de fev. de 202458,2358,6557,6457,6656,2865
23 de fev. de 202458,0059,1157,9759,1157,701.068
22 de fev. de 202457,6258,1957,3958,1956,80470
21 de fev. de 202457,6459,2857,6458,3756,98398
20 de fev. de 202458,7159,2057,9957,9956,603.767
19 de fev. de 2024------
16 de fev. de 202458,6258,8557,8158,8357,42727
15 de fev. de 202458,5259,2857,6358,3356,94488
14 de fev. de 202457,8760,4156,2157,4856,111.243
13 de fev. de 202455,0255,8853,9054,2852,983.551
12 de fev. de 202455,3155,8754,8055,7954,45255
09 de fev. de 202453,6555,2453,6555,0153,701.444
08 de fev. de 202453,3453,7152,7253,4452,161.396
07 de fev. de 202453,6654,1053,1253,5352,252.183
06 de fev. de 202453,4953,9953,4053,8252,53337
05 de fev. de 202454,3154,5353,9453,9752,683.267
02 de fev. de 202455,3755,3754,4054,8253,51763
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...