גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אוורסורס אנרג'י > גרפים

עדכון אחרון 16:33

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אוורסורס אנרג'י

Eversource Energy

מניה ES ניו-יורק USD

שער

57.58

שינוי

-0.66%

שינוי ב USD

-0.38

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025 17:00	58.44	58.18	58.22	58.235	1,127,716.00
17.04.2025 17:30	58.205	57.94	58.195	58.105	1,383,018.00
17.04.2025 18:00	58.35	58.055	58.11	58.21	1,825,339.00
17.04.2025 18:30	58.295	58.16	58.19	58.205	2,307,977.00
17.04.2025 19:00	58.5	58.135	58.25	58.485	3,668,906.00
17.04.2025 19:30	58.66	58.43	58.43	58.64	3,406,219.00
17.04.2025 20:00	58.65	58.44	58.65	58.45	3,852,071.00
17.04.2025 20:30	58.55	58.36	58.46	58.51	4,020,901.00
17.04.2025 21:00	58.69	58.41	58.52	58.4636	3,601,797.00
17.04.2025 21:30	58.57	58.32	58.475	58.325	4,196,883.00
17.04.2025 22:00	58.2968	57.8575	58.29	57.885	6,914,760.00
17.04.2025 22:30	57.957	57.37	57.845	57.41	7,939,951.00
21.04.2025 16:30	57.32	56.73	57.32	56.835	89,716.00
21.04.2025 17:00	56.83	56.61	56.83	56.65	273,545.00
21.04.2025 17:30	56.725	56.41	56.7	56.41	500,826.00
21.04.2025 18:00	56.405	56.24	56.405	56.24	891,360.00
21.04.2025 18:30	56.25	56.03	56.23	56.03	922,742.00
21.04.2025 19:00	56.11	55.97	56.065	56.01	1,096,168.00
21.04.2025 19:30	56.135	55.95	56.02	55.97	1,230,982.00
21.04.2025 20:00	55.965	55.655	55.965	55.6664	1,873,095.00
21.04.2025 20:30	55.755	55.571	55.6869	55.595	1,896,747.00
21.04.2025 21:00	55.84	55.57	55.59	55.84	1,782,596.00
21.04.2025 21:30	55.94	55.82	55.83	55.905	2,542,893.00
21.04.2025 22:00	56.095	55.83	55.93	56.055	2,756,893.00
21.04.2025 22:30	56.37	55.99	56.02	56.34	2,305,516.00
22.04.2025 16:30	57.74	56.925	56.96	57.67	60,124.00
22.04.2025 17:00	57.87	57.55	57.72	57.84	212,147.00
22.04.2025 17:30	58.069	57.82	57.85	58.055	250,026.00
22.04.2025 18:00	58.089	57.9	58.03	57.9795	534,900.00
22.04.2025 18:30	58.14	58	58	58.13	696,553.00
22.04.2025 19:00	58.345	57.98	58.19	58.015	855,265.00
22.04.2025 19:30	58.04	57.75	58.03	57.755	1,113,908.00
22.04.2025 20:00	57.83	57.34	57.76	57.34	1,634,446.00
22.04.2025 20:30	57.35	57.17	57.33	57.17	2,072,147.00
22.04.2025 21:00	57.65	57.19	57.19	57.635	1,667,102.00
22.04.2025 21:30	57.77	57.6	57.6	57.73	1,907,200.00
22.04.2025 22:00	57.8299	57.68	57.7	57.78	2,819,619.00
22.04.2025 22:30	58.06	57.8	57.82	58.05	2,422,634.00
23.04.2025 16:30	59.11	57.745	57.83	59.11	201,737.00
23.04.2025 17:00	59.12	58.71	58.97	58.98	414,639.00
23.04.2025 17:30	59.08	58.7762	59.01	58.79	739,172.00
23.04.2025 18:00	58.84	57.965	58.635	58.025	1,252,044.00
23.04.2025 18:30	58.19	57.83	58.08	57.905	1,769,106.00
23.04.2025 19:00	57.915	57.495	57.87	57.71	2,035,657.00
23.04.2025 19:30	57.82	57.66	57.708	57.77	1,759,145.00
23.04.2025 20:00	57.96	57.64	57.66	57.86	2,527,938.00
23.04.2025 20:30	57.97	57.69	57.85	57.89	2,470,057.00
23.04.2025 21:00	58.015	57.8	57.88	57.825	2,909,902.00
23.04.2025 21:30	57.89	57.69	57.775	57.69	2,570,477.00
23.04.2025 22:00	57.86	57.63	57.74	57.86	3,727,969.00
23.04.2025 22:30	58.115	57.855	57.87	58.065	4,001,017.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.04.2024	61.18	59.67	60.89	60.52	1,430,430.00
26.04.2024	60.75	59.43	60.57	59.46	1,578,253.00
29.04.2024	60.77	59.67	59.82	60.46	1,789,852.00
30.04.2024	60.88	59.10	59.85	60.62	3,466,585.00
01.05.2024	62.49	60.44	60.66	61.62	2,087,395.00
02.05.2024	63.24	60.32	62.62	60.75	3,146,893.00
03.05.2024	61.49	58.90	61.19	60.01	3,430,915.00
06.05.2024	60.43	59.56	60.22	59.71	1,682,235.00
07.05.2024	61.26	60.03	60.13	61.17	2,062,879.00
08.05.2024	61.33	60.51	60.88	61.04	1,522,211.00
09.05.2024	61.86	60.66	60.94	61.76	1,365,905.00
10.05.2024	62.25	61.41	62.10	61.92	1,635,825.00
13.05.2024	61.90	61.07	61.80	61.26	2,129,174.00
14.05.2024	61.99	60.86	61.88	60.90	1,767,496.00
15.05.2024	61.01	60.32	60.85	60.53	2,108,976.00
16.05.2024	61.83	60.19	60.53	61.46	3,011,137.00
17.05.2024	61.38	60.62	61.25	60.96	1,921,641.00
20.05.2024	61.01	60.61	61.00	60.78	980,479.00
21.05.2024	61.35	60.68	60.82	61.22	1,604,636.00
22.05.2024	61.05	59.76	60.65	59.81	1,565,594.00
23.05.2024	59.30	57.45	59.28	57.53	1,776,820.00
24.05.2024	58.31	57.35	57.62	57.53	2,058,683.00
28.05.2024	58.39	56.76	57.68	56.80	1,506,209.00
29.05.2024	56.86	56.06	56.35	56.77	1,774,388.00
30.05.2024	57.60	56.69	57.14	57.57	1,468,920.00
31.05.2024	59.26	57.66	57.85	59.23	4,606,763.00
03.06.2024	60.18	59.00	59.27	59.68	2,077,291.00
04.06.2024	61.03	59.43	59.64	60.82	2,411,791.00
05.06.2024	60.82	59.46	60.79	59.52	1,857,365.00
06.06.2024	60.25	58.72	59.22	58.83	1,238,306.00
07.06.2024	59.06	58.23	58.33	58.58	1,733,730.00
10.06.2024	59.38	58.29	58.45	59.04	1,704,530.00
11.06.2024	59.30	58.35	58.35	59.09	1,661,910.00
12.06.2024	60.00	58.36	60.00	58.94	1,230,747.00
13.06.2024	59.20	57.81	59.06	58.71	1,378,122.00
14.06.2024	59.15	58.02	58.40	59.01	1,628,910.00
17.06.2024	58.79	57.51	58.48	57.65	2,257,418.00
18.06.2024	58.20	57.43	57.43	58.00	2,324,140.00
20.06.2024	58.47	57.50	57.80	57.99	1,734,438.00
21.06.2024	58.30	57.18	58.00	57.18	4,127,998.00
24.06.2024	58.14	57.02	57.31	58.00	1,534,969.00
25.06.2024	58.35	57.03	58.08	57.09	1,542,710.00
26.06.2024	57.14	56.35	56.84	56.97	1,396,968.00
27.06.2024	57.66	56.77	56.91	57.19	1,273,987.00
28.06.2024	57.40	56.30	57.33	56.71	3,215,777.00
01.07.2024	57.39	56.32	57.07	56.56	1,984,752.00
02.07.2024	57.27	56.27	56.73	56.52	1,987,138.00
03.07.2024	57.84	56.68	56.78	57.31	1,105,636.00
05.07.2024	57.87	57.04	57.35	57.27	1,727,122.00
08.07.2024	57.49	57.00	57.18	57.31	1,535,569.00
09.07.2024	57.91	56.88	57.24	57.84	1,887,447.00
10.07.2024	58.17	57.29	58.00	58.09	1,830,221.00
11.07.2024	59.72	58.47	58.64	59.40	2,619,573.00
12.07.2024	60.62	59.23	59.61	60.34	2,283,550.00
15.07.2024	60.16	59.07	59.86	59.26	1,624,969.00
16.07.2024	59.81	59.16	59.58	59.72	1,413,215.00
17.07.2024	61.81	59.64	59.74	61.55	2,593,675.00
18.07.2024	62.38	61.02	61.12	61.39	1,674,227.00
19.07.2024	61.61	60.63	61.61	61.10	1,671,666.00
22.07.2024	-99.99	-99.99	61.25	61.87	0.00
23.07.2024	62.00	60.74	61.83	60.82	1,171,949.00
24.07.2024	63.12	61.29	61.64	63.03	2,302,597.00
25.07.2024	64.77	63.12	63.42	63.59	3,213,978.00
26.07.2024	64.57	63.34	63.69	64.50	3,093,333.00
29.07.2024	65.37	64.24	64.66	64.94	2,346,054.00
30.07.2024	66.07	64.63	64.81	65.96	1,987,520.00
31.07.2024	65.80	64.77	65.61	64.91	4,937,301.00
01.08.2024	66.39	64.28	64.32	66.07	2,577,370.00
02.08.2024	68.72	65.77	67.95	67.11	2,955,861.00
05.08.2024	67.50	64.95	67.18	65.02	2,500,398.00
06.08.2024	65.97	65.02	65.06	65.49	2,107,673.00
07.08.2024	66.34	65.25	65.73	65.34	1,865,941.00
08.08.2024	65.57	64.50	64.68	64.85	2,738,928.00
09.08.2024	65.17	63.77	65.08	64.91	2,768,880.00
12.08.2024	65.23	64.53	64.87	64.87	2,605,982.00
13.08.2024	65.82	64.99	65.08	65.75	2,402,813.00
14.08.2024	66.75	65.25	65.35	66.45	2,420,959.00
15.08.2024	65.93	64.66	65.51	64.85	3,628,277.00
16.08.2024	65.21	64.72	65.06	65.11	2,230,501.00
19.08.2024	65.98	64.92	65.10	65.84	2,722,189.00
20.08.2024	66.13	65.72	65.90	66.00	2,194,102.00
21.08.2024	66.71	65.98	66.00	66.53	2,247,677.00
22.08.2024	67.25	66.62	66.65	67.14	2,483,433.00
23.08.2024	67.44	66.56	67.36	66.78	1,562,911.00
26.08.2024	67.25	66.65	67.00	66.97	1,406,080.00
27.08.2024	67.11	66.30	66.86	66.44	1,522,600.00
28.08.2024	67.33	66.46	66.54	67.04	1,366,821.00
29.08.2024	67.29	66.08	67.03	66.66	1,088,609.00
30.08.2024	67.54	66.38	66.89	67.53	3,607,830.00
03.09.2024	68.13	67.26	67.50	67.73	1,526,511.00
04.09.2024	68.70	67.41	67.72	68.17	1,419,142.00
05.09.2024	69.01	67.91	69.01	68.05	1,359,310.00
06.09.2024	68.41	67.33	68.21	67.40	1,103,899.00
09.09.2024	68.09	67.40	67.52	68.06	1,332,537.00
10.09.2024	68.60	67.54	68.17	68.00	2,614,671.00
11.09.2024	67.86	66.88	67.68	67.79	2,118,203.00
12.09.2024	68.41	67.17	67.91	67.50	1,684,977.00
13.09.2024	68.00	67.37	67.58	67.97	1,845,353.00
16.09.2024	68.73	68.03	68.30	68.40	1,975,911.00
17.09.2024	68.62	68.04	68.40	68.23	1,587,904.00
18.09.2024	68.14	67.14	67.95	67.49	1,571,307.00
19.09.2024	67.39	66.47	67.06	67.20	2,324,619.00
20.09.2024	67.54	66.77	67.14	67.14	4,668,571.00
23.09.2024	66.96	66.32	66.93	66.53	2,064,773.00
24.09.2024	67.38	66.00	66.18	66.52	1,660,825.00
25.09.2024	66.88	65.98	66.84	66.13	1,554,824.00
26.09.2024	67.00	65.81	65.98	65.99	1,432,305.00
27.09.2024	67.68	66.18	66.18	67.52	1,844,602.00
30.09.2024	68.17	67.44	67.44	68.05	1,874,882.00
01.10.2024	68.10	66.71	67.63	67.73	3,435,898.00
02.10.2024	67.97	66.14	67.17	66.68	2,735,992.00
03.10.2024	66.99	65.57	66.65	65.89	1,604,537.00
04.10.2024	65.59	64.68	65.07	65.38	1,593,445.00
07.10.2024	65.27	64.01	65.00	64.08	1,373,837.00
08.10.2024	64.49	63.67	64.46	63.72	2,060,958.00
09.10.2024	64.62	63.10	63.75	63.39	1,533,248.00
10.10.2024	64.42	63.19	63.67	63.86	2,094,115.00
11.10.2024	64.01	63.45	63.83	63.82	1,718,109.00
14.10.2024	64.09	63.60	63.82	64.02	1,677,454.00
15.10.2024	65.71	64.26	64.36	65.40	3,245,003.00
16.10.2024	65.94	65.28	65.72	65.75	2,257,699.00
17.10.2024	65.88	64.96	65.87	65.00	1,624,297.00
18.10.2024	66.50	64.78	65.14	66.13	1,622,350.00
21.10.2024	66.49	65.84	66.23	66.13	1,227,660.00
22.10.2024	66.36	65.29	65.94	66.23	1,288,757.00
23.10.2024	67.15	66.17	66.28	67.09	1,382,901.00
24.10.2024	67.23	66.50	67.23	66.82	1,493,474.00
25.10.2024	67.14	65.78	66.92	65.84	1,385,632.00
28.10.2024	66.84	66.00	66.19	66.49	1,554,361.00
29.10.2024	66.21	64.34	66.06	64.55	1,891,424.00
30.10.2024	65.64	64.68	64.95	65.49	2,212,288.00
31.10.2024	66.62	65.49	65.55	65.85	3,621,744.00
04.11.2024	64.16	63.02	63.43	63.40	2,063,302.00
05.11.2024	63.33	61.04	63.01	62.07	4,818,414.00
06.11.2024	61.77	59.88	61.77	60.70	4,184,212.00
07.11.2024	61.76	60.58	60.79	60.82	2,812,066.00
11.11.2024	61.53	60.83	61.11	61.09	2,108,915.00
12.11.2024	61.00	60.18	60.81	60.57	1,676,170.00
13.11.2024	61.04	60.14	60.95	60.84	1,925,554.00
14.11.2024	61.92	60.66	60.75	61.48	1,721,935.00
15.11.2024	62.06	61.12	61.22	61.85	1,718,493.00
18.11.2024	62.26	61.47	61.63	62.07	1,683,990.00
19.11.2024	61.89	61.13	61.89	61.67	2,130,685.00
20.11.2024	61.64	61.19	61.58	61.61	2,371,574.00
21.11.2024	62.80	61.39	61.68	62.75	1,452,774.00
22.11.2024	63.75	62.65	62.83	63.41	1,345,486.00
25.11.2024	64.07	63.37	63.77	63.98	3,333,634.00
26.11.2024	63.85	62.83	63.78	63.58	1,420,108.00
27.11.2024	65.21	63.56	63.74	64.59	1,309,795.00
29.11.2024	64.71	64.05	64.62	64.49	912,519.00
02.12.2024	64.49	63.37	64.49	63.67	2,145,338.00
03.12.2024	63.55	61.27	63.00	61.31	2,206,633.00
04.12.2024	62.77	61.07	61.32	61.79	2,829,443.00
05.12.2024	62.20	61.40	61.98	61.64	1,669,249.00
06.12.2024	61.88	59.67	61.65	59.78	2,574,253.00
09.12.2024	61.17	59.66	60.00	60.25	2,299,025.00
10.12.2024	60.92	59.04	60.37	60.54	1,782,273.00
11.12.2024	60.85	59.66	60.47	59.99	1,962,502.00
12.12.2024	60.30	59.48	59.96	59.79	2,152,974.00
13.12.2024	60.14	59.26	59.57	59.52	1,450,062.00
16.12.2024	59.64	58.01	59.43	58.13	2,334,183.00
17.12.2024	59.03	57.72	57.86	58.51	1,825,348.00
18.12.2024	58.05	56.13	57.53	56.16	2,451,937.00
19.12.2024	56.86	55.89	56.15	55.90	2,855,388.00
20.12.2024	57.14	55.82	55.90	56.95	7,235,116.00
23.12.2024	57.23	56.28	56.71	57.18	1,911,716.00
24.12.2024	57.33	56.82	57.01	57.28	552,203.00
26.12.2024	57.63	57.00	57.02	57.34	1,354,471.00
27.12.2024	57.80	56.77	56.98	57.32	1,062,630.00
30.12.2024	57.51	56.84	57.32	57.30	1,696,609.00
31.12.2024	57.75	56.92	57.40	57.43	1,635,477.00
06.01.2025	57.38	55.93	57.10	56.23	1,805,945.00
07.01.2025	57.19	56.01	56.56	56.08	2,007,329.00
08.01.2025	56.76	55.31	55.74	56.72	2,177,850.00
10.01.2025	56.78	55.60	55.96	55.63	3,678,923.00
13.01.2025	56.04	54.75	55.99	55.86	2,294,771.00
14.01.2025	56.31	55.80	55.82	55.98	1,747,878.00
15.01.2025	57.35	56.45	56.85	56.61	2,256,972.00
16.01.2025	58.16	56.44	56.48	58.12	2,283,043.00
17.01.2025	58.51	57.69	58.04	57.87	2,137,714.00
21.01.2025	58.57	57.96	58.05	58.23	2,039,604.00
22.01.2025	57.95	55.76	57.85	55.79	1,944,249.00
23.01.2025	56.81	55.72	56.14	56.33	2,224,274.00
24.01.2025	56.40	55.77	55.94	56.32	2,870,870.00
27.01.2025	58.56	56.83	56.90	58.23	4,969,448.00
28.01.2025	59.59	57.42	59.00	57.69	3,568,292.00
29.01.2025	58.06	57.15	57.55	57.28	2,655,515.00
30.01.2025	58.12	57.03	57.98	57.42	2,693,438.00
31.01.2025	58.14	57.10	57.36	57.68	12,767,840.00
03.02.2025	57.66	56.71	57.53	57.34	340,206.00
04.02.2025	58.35	57.29	57.92	58.03	2,480,136.00
05.02.2025	59.09	58.22	58.59	59.06	941,052.00
06.02.2025	59.03	58.42	58.61	58.94	2,305,837.00
07.02.2025	59.67	58.46	58.85	59.42	2,306,841.00
10.02.2025	60.63	59.31	59.37	60.49	3,379,199.00
11.02.2025	61.64	59.76	60.20	61.46	3,077,672.00
12.02.2025	60.70	58.75	60.06	59.72	4,566,687.00
13.02.2025	63.47	59.73	59.80	62.63	2,946,835.00
14.02.2025	63.17	61.46	62.50	61.54	3,268,704.00
18.02.2025	61.88	60.06	61.64	61.51	4,201,511.00
19.02.2025	62.73	61.35	61.51	62.70	2,852,947.00
20.02.2025	63.58	62.00	62.66	63.38	3,294,079.00
21.02.2025	63.63	62.77	62.83	63.37	3,830,694.00
24.02.2025	63.89	62.54	63.53	63.03	3,177,881.00
25.02.2025	64.37	63.03	63.38	63.80	2,660,887.00
26.02.2025	63.96	63.11	63.55	63.46	2,323,990.00
27.02.2025	63.38	62.21	62.83	62.41	2,477,282.00
28.02.2025	63.57	62.32	62.92	63.01	3,874,360.00
03.03.2025	63.53	62.56	62.77	63.01	2,622,508.00
04.03.2025	62.70	59.67	62.58	59.74	3,221,909.00
05.03.2025	60.25	58.76	59.51	58.79	2,119,552.00
06.03.2025	58.92	57.87	58.79	58.71	3,200,775.00
07.03.2025	61.24	58.86	58.92	60.98	2,950,960.00
10.03.2025	62.89	61.15	61.24	61.76	3,445,714.00
11.03.2025	61.76	60.41	61.75	60.54	2,498,552.00
12.03.2025	60.38	59.22	60.00	59.45	2,084,930.00
13.03.2025	60.50	59.52	59.66	60.11	2,172,087.00
14.03.2025	61.69	59.88	59.96	61.39	1,851,850.00
17.03.2025	62.39	61.27	61.72	61.50	2,979,929.00
18.03.2025	61.91	60.99	61.21	61.90	1,671,211.00
19.03.2025	62.25	61.29	61.67	61.50	1,591,300.00
20.03.2025	62.05	61.15	61.61	61.60	1,485,065.00
21.03.2025	62.09	60.55	61.45	60.93	4,539,346.00
24.03.2025	61.45	60.67	60.70	60.86	1,641,663.00
25.03.2025	60.83	58.75	60.69	59.02	1,891,839.00
26.03.2025	60.15	59.01	59.17	59.94	2,068,276.00
27.03.2025	60.80	59.70	60.04	60.30	1,487,320.00
28.03.2025	61.70	60.86	60.86	61.12	1,534,231.00
31.03.2025	62.35	61.26	61.59	62.11	2,375,852.00
01.04.2025	62.26	61.31	62.00	62.09	1,750,839.00
02.04.2025	62.82	61.97	62.42	62.63	1,985,565.00
03.04.2025	63.50	61.60	62.99	61.92	3,874,623.00
04.04.2025	62.83	58.21	62.57	58.34	3,461,103.00
07.04.2025	57.45	54.92	57.00	55.56	4,574,734.00
08.04.2025	56.99	53.66	56.47	54.25	3,350,685.00
09.04.2025	56.53	52.28	53.57	56.31	4,775,085.00
10.04.2025	56.45	54.21	55.05	55.69	3,404,758.00
11.04.2025	56.54	54.70	55.64	56.32	2,604,763.00
14.04.2025	58.72	56.50	56.72	58.48	2,700,229.00
15.04.2025	58.93	57.93	58.58	57.98	2,162,157.00
16.04.2025	59.08	57.89	58.43	58.06	2,097,240.00
17.04.2025	58.70	57.36	57.84	57.44	3,762,639.00
21.04.2025	57.32	55.56	57.21	56.38	1,979,173.00
22.04.2025	58.36	56.92	56.96	58.05	1,637,715.00
23.04.2025	59.18	57.49	57.83	57.96	2,170,677.00

צרו איתנו קשר *5988