Mercados españoles cerrados

Eversource Energy (NWJ.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
55,00-1,00 (-1,79%)
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202455,0055,0055,0055,0055,009
15 may 20240.715 Dividendo
14 may 202456,0056,0056,0056,0055,28-
13 may 202457,0057,0057,0057,0056,27-
10 may 202456,5056,5056,5056,5055,78-
09 may 202456,0056,5056,0056,5055,78-
08 may 202456,0056,0056,0056,0055,28-
07 may 202454,5054,5054,5054,5053,80-
06 may 202455,0055,0055,0055,0054,30-
03 may 202456,0056,0056,0056,0055,28-
02 may 202456,5056,5056,5056,5055,78-
30 abr 202455,5055,5055,5055,5054,79-
29 abr 202455,0055,0055,0055,0054,30-
26 abr 202456,5056,5056,5056,5055,78-
25 abr 202455,5055,5055,5055,5054,79-
24 abr 202456,0056,0056,0056,0055,28-
23 abr 202456,0056,0056,0056,0055,28-
22 abr 202455,5055,5055,5055,5054,79-
19 abr 202454,0054,0054,0054,0053,31-
18 abr 202454,5054,5054,5054,5053,80-
17 abr 202453,0053,0053,0053,0052,32-
16 abr 202454,0054,0054,0054,0053,31-
15 abr 202454,5054,5054,5054,5053,80-
12 abr 202454,5054,5054,5054,5053,80-
11 abr 202454,5054,5054,5054,5053,80-
10 abr 202455,0055,0055,0055,0054,30-
09 abr 202454,0054,0054,0054,0053,31-
08 abr 202453,0053,0053,0053,0052,32-
05 abr 202454,0054,0054,0054,0053,31-
04 abr 202453,5053,5053,5053,5052,82-
03 abr 202454,0054,0054,0054,0053,31-
02 abr 202454,0054,0054,0054,0053,31-
28 mar 202453,5053,5053,5053,5052,82-
27 mar 202451,5051,5051,5051,5050,84-
26 mar 202452,5052,5052,5052,5051,83-
25 mar 202453,0053,0053,0053,0052,32-
22 mar 202452,5052,5052,5052,5051,83-
21 mar 202453,5053,5053,5053,5052,82-
20 mar 202453,5053,5053,5053,5052,82-
19 mar 202453,5053,5053,5053,5052,82-
18 mar 202454,0054,0054,0054,0053,31-
15 mar 202453,5053,5053,5053,5052,82-
14 mar 202453,5053,5053,5053,5052,82-
13 mar 202454,0054,0054,0054,0053,31-
12 mar 202455,0055,0055,0055,0054,30-
11 mar 202454,0054,0054,0054,0053,31-
08 mar 202453,5053,5053,5053,5052,82-
07 mar 202452,5052,5052,5052,5051,83-
06 mar 202453,0053,0053,0053,0052,32-
05 mar 202453,5053,5053,5053,5052,82-
04 mar 202452,5052,5052,5052,5051,83-
04 mar 20240.715 Dividendo
01 mar 202454,0054,0054,0054,0052,60-
29 feb 202453,5054,0053,5054,0052,609
28 feb 202454,0054,0054,0054,0052,60-
27 feb 202452,5052,5052,5052,5051,14-
26 feb 202453,5053,5053,5053,5052,12-
23 feb 202453,0053,0053,0053,0051,63-
22 feb 202454,0054,0054,0054,0052,60-
21 feb 202452,5052,5052,5052,5051,14-
20 feb 202454,0054,0054,0054,0052,60-
19 feb 202454,0054,0054,0054,0052,60-
16 feb 202454,5054,5054,5054,5053,09-
15 feb 202452,5052,5052,5052,5051,14-
14 feb 202451,0051,0051,0051,0049,68-
13 feb 202450,5050,5050,5050,5049,20-
12 feb 202450,0050,0050,0050,0048,71-
09 feb 202449,8049,8049,8049,8048,51-
08 feb 202449,4049,4049,4049,4048,12-
07 feb 202449,4049,4049,4049,4048,12-
06 feb 202449,6049,6049,6049,6048,32-
05 feb 202450,5050,5050,5050,5049,20-
02 feb 202451,0051,0051,0051,0049,68-
01 feb 202449,8049,8049,8049,8048,51-
31 ene 202449,8049,8049,8049,8048,51-
30 ene 202450,0050,0050,0050,0048,71-
29 ene 202450,0050,0050,0050,0048,71-
26 ene 202449,8049,8049,8049,8048,51-
25 ene 202449,2049,2049,2049,2047,93-
24 ene 202448,4048,4048,4048,4047,15-
23 ene 202448,0048,0048,0048,0046,76-
22 ene 202448,8048,8048,8048,8047,54-
19 ene 202449,4049,4049,4049,4048,12-
18 ene 202449,8049,8049,8049,8048,51-
17 ene 202450,5050,5050,5050,5049,20-
16 ene 202451,5051,5051,5051,5050,17-
15 ene 202451,0051,0051,0051,0049,68-
12 ene 202451,0051,0051,0051,0049,68-
11 ene 202452,5052,5052,5052,5051,14-
10 ene 202452,5052,5052,5052,5051,14-
09 ene 202455,0055,0055,0055,0053,58-
08 ene 202456,0056,0056,0056,0054,55-
05 ene 202456,5056,5056,5056,5055,04-
04 ene 202458,0058,0058,0058,0056,50-
03 ene 202457,5057,5057,5057,5056,01-
02 ene 202455,0055,0055,0055,0053,58-
29 dic 202355,5055,5055,0055,5054,07-
28 dic 202354,5054,5054,5054,5053,09-
27 dic 202355,0055,0055,0055,0053,58-
22 dic 202354,5054,5054,5054,5053,09-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...