Eversource Energy (E1SE34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.88 | 1.79104477612 | 160.8 | 163.68 | 160.8 | 1 | 162.24 | DR |
| 4 | 4.32 | 2.71084337349 | 159.36 | 163.68 | 159.36 | 13 | 161.07653846 | DR |
| 12 | 11.35 | 7.45092890435 | 152.33 | 163.68 | 152.3 | 16 | 156.23283019 | DR |
| 26 | 33.03 | 25.2812858783 | 130.65 | 163.68 | 130.65 | 37 | 146.35153061 | DR |
| 52 | 13.24 | 8.80085083754 | 150.44 | 168.6 | 130.65 | 29 | 144.6878606 | DR |
| 156 | -67.83 | -29.2989503693 | 231.51 | 240.97 | 130.65 | 118 | 213.09973458 | DR |
| 260 | -30.32 | -15.6288659794 | 194 | 242.99 | 130.65 | 403 | 212.66993511 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770200 | 163.68 | 0 | 0.00 | 163.68 | 163.68 | 163.68 | 0 |
| 1721683800 | 163.68 | 0 | 0.00 | 163.68 | 163.68 | 163.68 | 0 |
| 1721424600 | 163.68 | 0 | 0.00 | 163.68 | 163.68 | 163.68 | 0 |
| 1721338200 | 163.68 | 0 | 0.00 | 163.68 | 163.68 | 163.68 | 0 |
| 1721251800 | 163.68 | 2.88 | 1.79 | 163.68 | 163.68 | 163.68 | 1 |
| 1721165340 | 160.8 | -1.9 | -1.17 | 160.8 | 160.8 | 160.8 | 1 |
| 1721079000 | 162.69999 | 0 | 0.00 | 162.69999 | 162.69999 | 162.69999 | 0 |
| 1720819800 | 162.69999 | 0 | 0.00 | 162.69999 | 162.69999 | 162.69999 | 0 |
| 1720733400 | 162.69999 | 0 | 0.00 | 162.69999 | 162.69999 | 162.69999 | 0 |
| 1720647000 | 162.69999 | 0 | 0.00 | 162.69999 | 162.69999 | 162.69999 | 0 |
| 1720560600 | 162.69999 | 0 | 0.00 | 162.69999 | 162.69999 | 162.69999 | 0 |
| 1720474200 | 162.69999 | 0 | 0.00 | 162.69999 | 162.69999 | 162.69999 | 0 |
| 1720215000 | 162.69999 | 0 | 0.00 | 162.69999 | 162.69999 | 162.69999 | 0 |
| 1720128600 | 162.69999 | 0 | 0.00 | 162.69999 | 162.69999 | 162.69999 | 0 |
| 1720042200 | 162.69999 | 0 | 0.00 | 162.69999 | 162.69999 | 162.69999 | 0 |
| 1719955800 | 162.69999 | 3.34 | 2.10 | 162.69999 | 162.69999 | 162.69999 | 25 |
| 1719869400 | 159.36 | 2.41 | 1.54 | 159.36 | 159.36 | 159.36 | 25 |
| 1719610200 | 156.94999 | 0 | 0.00 | 156.94999 | 156.94999 | 156.94999 | 0 |
| 1719523800 | 156.94999 | 0 | 0.00 | 156.94999 | 156.94999 | 156.94999 | 0 |
| 1719437400 | 156.94999 | 0 | 0.00 | 156.94999 | 156.94999 | 156.94999 | 0 |
| 1719351000 | 156.94999 | 0 | 0.00 | 156.94999 | 156.94999 | 156.94999 | 0 |
| 1719264600 | 156.94999 | 0 | 0.00 | 156.94999 | 156.94999 | 156.94999 | 0 |
| 1719005400 | 156.94999 | 0.05 | 0.03 | 156.94999 | 156.94999 | 156.94999 | 2 |
| 1718918940 | 156.9 | 0 | 0.00 | 156.9 | 156.9 | 156.9 | 0 |
| 1718832540 | 156.9 | -1.98 | -1.25 | 156.9 | 156.9 | 156.9 | 1 |
| 1718746200 | 158.88 | 0 | 0.00 | 158.88 | 158.88 | 158.88 | 0 |
| 1718659800 | 158.88 | 0 | 0.00 | 158.88 | 158.88 | 158.88 | 0 |
| 1718400600 | 158.88 | 0 | 0.00 | 158.88 | 158.88 | 158.88 | 0 |
| 1718314200 | 158.88 | 0 | 0.00 | 158.88 | 158.88 | 158.88 | 0 |
| 1718227800 | 158.88 | 0 | 0.00 | 158.88 | 158.88 | 158.88 | 0 |
| 1718141400 | 158.88 | 0 | 0.00 | 158.88 | 158.88 | 158.88 | 2 |
| 1718055000 | 158.88 | 0.96 | 0.61 | 159.68 | 159.68 | 158.88 | 19 |
| 1717795740 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1717709340 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1717622940 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1717536540 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1717450140 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1717190940 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1717018140 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1716931740 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1716845340 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1716586140 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1716499740 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1716413340 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1716326940 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1716240540 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1715981340 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1715894940 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1715808540 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1715722140 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1715635740 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1715376540 | 157.91999 | 0 | 0.00 | 157.91999 | 157.91999 | 157.91999 | 0 |
| 1715290140 | 157.91999 | 5.62 | 3.69 | 157.91999 | 157.91999 | 157.91999 | 3 |
| 1715203800 | 152.3 | 0 | 0.00 | 152.3 | 152.3 | 152.3 | 0 |
| 1715117400 | 152.3 | 0 | 0.00 | 152.3 | 152.3 | 152.3 | 0 |
| 1715031000 | 152.3 | 2.9 | 1.94 | 152.33 | 152.33 | 152.3 | 80 |
| 1714741200 | 149.4 | 0 | 0.00 | 149.4 | 149.4 | 149.4 | 0 |
| 1714654800 | 149.4 | 0 | 0.00 | 149.4 | 149.4 | 149.4 | 0 |
| 1714482000 | 149.4 | 0 | 0.00 | 149.4 | 149.4 | 149.4 | 0 |
| 1714395600 | 149.4 | 0 | 0.00 | 149.4 | 149.4 | 149.4 | 0 |
| 1714136400 | 149.4 | 0 | 0.00 | 149.4 | 149.4 | 149.4 | 0 |
| 1714050000 | 149.4 | 0 | 0.00 | 149.4 | 149.4 | 149.4 | 0 |
| 1713963600 | 149.4 | 0 | 0.00 | 149.4 | 149.4 | 149.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
