Mercados españoles abiertos en 5 hrs 54 min

Eversource Energy (NWJ.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
56,000,00 (0,00%)
Al cierre: 05:21PM CEST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202456,0056,0055,5056,0056,00-
17 may 202456,5056,5056,0056,0056,00200
16 may 202455,5056,0055,5056,0056,00-
15 may 202455,5055,5055,0055,0055,00-
15 may 20240.715 Dividendo
14 may 202456,5056,5056,0056,0055,28-
13 may 202457,5057,5056,5056,5055,78-
10 may 202457,0057,0057,0057,0056,27-
09 may 202456,5056,5056,5056,5055,78-
08 may 202456,5056,5056,5056,5055,78-
07 may 202455,0055,0055,0055,0054,30-
06 may 202455,5055,5055,5055,5054,79-
03 may 202456,5056,5054,5054,5053,8021
02 may 202457,0057,0056,5056,5055,78-
30 abr 202456,0056,5055,5056,5055,78-
29 abr 202455,5056,5055,5056,0055,28-
26 abr 202457,0057,0056,0056,0055,28-
25 abr 202456,0056,0056,0056,0055,28-
24 abr 202456,5056,5056,5056,5055,78-
23 abr 202456,5056,5056,0056,0055,28-
22 abr 202456,0056,5056,0056,5055,78-
19 abr 202455,0056,0055,0056,0055,28-
18 abr 202455,0055,0055,0055,0054,30-
17 abr 202453,5054,0053,5054,0053,31-
16 abr 202454,5054,5053,0053,5052,82-
15 abr 202455,0055,0054,0054,0053,31-
12 abr 202455,0055,0055,0055,0054,30-
11 abr 202454,5055,0054,5055,0054,30-
10 abr 202455,5055,5054,5054,5053,80100
09 abr 202454,5055,0054,5054,5053,80-
08 abr 202454,0055,0054,0054,5053,80100
05 abr 202454,5054,5054,5054,5053,80-
04 abr 202454,0054,5054,0054,5053,80200
03 abr 202454,5054,5054,5054,5053,80-
02 abr 202454,5054,5054,5054,5053,80-
28 mar 202454,0054,0054,0054,0053,31-
27 mar 202452,0053,5052,0053,5052,82-
26 mar 202453,0053,0052,0052,0051,34-
25 mar 202453,5053,5052,5052,5051,83-
22 mar 202453,0053,5053,0053,5052,82-
21 mar 202454,0054,5054,0054,5053,80-
20 mar 202454,0054,5054,0054,0053,31-
19 mar 202454,0054,0053,5054,0053,31-
18 mar 202454,5054,5054,0054,0053,31-
15 mar 202454,0054,0054,0054,0053,31-
14 mar 202454,0054,0054,0054,0053,31-
13 mar 202454,5055,0053,5053,5052,82-
12 mar 202455,5055,5054,0054,5053,80-
11 mar 202454,5054,5054,5054,5053,80-
08 mar 202454,0054,5054,0054,5053,80-
07 mar 202453,0054,0053,0054,0053,31-
06 mar 202453,5053,5053,0053,0052,32-
05 mar 202454,0054,5053,5053,5052,82-
04 mar 202452,5054,0052,5054,0053,31-
04 mar 20240.715 Dividendo
01 mar 202454,0054,0054,0054,0052,60-
29 feb 202454,0054,0054,0054,0052,60-
28 feb 202454,5054,5054,5054,5053,09-
27 feb 202453,0053,0053,0053,0051,63-
26 feb 202454,0054,0054,0054,0052,60-
23 feb 202453,5054,5053,5054,5053,09-
22 feb 202454,5054,5054,5054,5053,09-
21 feb 202453,0054,0053,0054,0052,60115
20 feb 202454,5054,5054,5054,5053,09-
19 feb 202454,5054,5054,5054,5053,09-
16 feb 202455,0055,0054,0054,0052,60-
15 feb 202453,0053,5053,0053,5052,12-
14 feb 202451,5051,5051,5051,5050,17-
13 feb 202451,0051,0051,0051,0049,68-
12 feb 202450,5051,5050,5051,5050,17-
09 feb 202450,0051,0050,0051,0049,68-
08 feb 202449,6049,8049,0049,8048,5120
07 feb 202449,6049,6049,6049,6048,32-
06 feb 202449,8050,0049,8050,0048,71-
05 feb 202451,0051,0050,0050,0048,71-
02 feb 202451,5051,5051,5051,5050,17-
01 feb 202450,0050,5050,0050,5049,20-
31 ene 202450,0050,0050,0050,0048,71-
30 ene 202450,5050,5050,5050,5049,20-
29 ene 202450,5050,5050,5050,5049,20-
26 ene 202450,0050,5050,0050,5049,20-
25 ene 202449,4050,0049,4050,0048,71-
24 ene 202448,6048,8048,6048,8047,54-
23 ene 202448,2048,6048,0048,6047,34-
22 ene 202449,0049,0048,0048,4047,15-
19 ene 202449,6049,6049,6049,6048,3240
18 ene 202450,0050,0049,4049,6048,32-
17 ene 202451,0051,0050,0050,0048,71-
16 ene 202452,0052,0051,5052,0050,66-
15 ene 202452,0052,0052,0052,0050,66-
12 ene 202452,0052,0052,0052,0050,66-
11 ene 202453,0053,0053,0053,0051,63-
10 ene 202453,0053,0052,5053,0051,63-
09 ene 202456,0056,5053,5053,5052,12-
08 ene 202456,5057,0056,5057,0055,53-
05 ene 202457,0057,0056,5056,5055,04-
04 ene 202458,5058,5057,5057,5056,01-
03 ene 202458,0058,5058,0058,5056,99-
02 ene 202455,5058,0055,5058,0056,50-
29 dic 202356,0056,0056,0056,0054,55-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...