Última Hora: "PJ detém 14 empresários por fraude internacional - Notícias ao Minuto" Tue, 25 Jun 2019 09:40:00 GMT    "Cientistas descobrem na costa da Madeira novo fenómeno de poluição com plástico - Expresso" Mon, 24 Jun 2019 22:25:18 GMT    ""Revolta" na justiça pode fechar tribunais e adiar casos mediáticos - ZAP" Mon, 24 Jun 2019 11:30:21 GMT   "Cadete da Escola Naval morre durante prova de corta-mato. Marinha afasta excessos: ?É uma prova que fazem regularmente? - Observador" Tue, 25 Jun 2019 12:41:12 GMT    ""O Bloco de Esquerda não manda no país" - TSF Online" Mon, 24 Jun 2019 11:37:00 GMT    "A330 neo: dos problemas nos motores aos estranhos enjoos da tripulação - Diário de Notícias - Lisboa" Tue, 25 Jun 2019 12:09:00 GMT    "Últimos moradores do prédio Coutinho em Viana do Castelo ficam hoje sem gás - SAPO 24" Tue, 25 Jun 2019 08:26:00 GMT    "Michael Jackson morreu há 10 anos. Assim foram as suas últimas 24 horas de vida - Correio da Manhã" Tue, 25 Jun 2019 11:04:23 GMT    "Cartão de cidadão. Ministério emenda resposta de secretária de Estado e diz que culpa das filas não é dos portugueses - Jornal i" Mon, 24 Jun 2019 18:19:00 GMT    "Estado vai pagar até 6500 euros a emigrantes ou lusodescendentes que regressem a Portugal - Sol" Tue, 25 Jun 2019 12:03:06 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.55 (+0.99%) Entergy Corporati - [Ticker: ETR]Gráfico Entergy Corporati  Noticias Entergy Corporati  Descargar Históricos de Metastock Entergy Corporati y Otros  Análisis Técnico Entergy Corporati  
Última Transacción86,510Hora de Cotización2018-12-03 - 00:00:00
Variación--0.55 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo86,770Mínimo86,285
Volumen36.709Volumen Medio (3m)0
Demanda / Oferta85,810 x 300 - 85,820 x 300Yield
Cierre Anterior87,060PER0,00%
Apertura86,160EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ETR desde 2000-01-01 hasta 2019-06-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0324,93784.70025,4224,6825,4200:00:00
2000-01-0424,99454.90025,3024,6824,8600:00:00
2000-01-0526,041.252.60026,4125,1125,1700:00:00
2000-01-0625,54638.60025,9725,4825,9700:00:00
2000-01-0725,541.220.30025,7925,4825,6000:00:00
2000-01-1025,42609.40025,9125,3625,7300:00:00
2000-01-1125,60507.60025,7925,3625,3600:00:00
2000-01-1225,48575.30025,7925,3625,4800:00:00
2000-01-1324,99769.10025,5424,9925,3600:00:00
2000-01-1424,93780.30025,3024,8625,1700:00:00
2000-01-1824,25600.90024,6824,1924,6800:00:00
2000-01-1923,942.150.50024,2523,8224,0600:00:00
2000-01-2023,63956.10024,1923,4524,1900:00:00
2000-01-2123,88922.40024,0623,6323,6900:00:00
2000-01-2422,701.222.90024,1222,7023,8200:00:00
2000-01-2521,961.263.10022,8321,9622,7000:00:00
2000-01-2621,90749.80022,2121,8422,0300:00:00
2000-01-2722,701.089.50022,7021,9021,9600:00:00
2000-01-2823,321.337.60023,6922,4022,4600:00:00
2000-01-3124,621.183.80024,6823,3223,3200:00:00
2000-02-0125,171.118.50025,4224,6824,6800:00:00
2000-02-0224,62849.10025,1724,4324,9900:00:00
2000-02-0325,11584.60025,3624,6824,7400:00:00
2000-02-0424,62621.90025,2324,5625,2300:00:00
2000-02-0724,31537.50024,8024,3124,6200:00:00
2000-02-0824,31431.20024,6824,3124,3100:00:00
2000-02-0923,57787.60024,3723,5124,3100:00:00
2000-02-1023,08800.70023,9423,0823,5700:00:00
2000-02-1123,122.214.60023,3823,0023,1200:00:00
2000-02-1423,50531.10023,8123,0023,0000:00:00
2000-02-1522,81899.60023,4422,7523,3800:00:00
2000-02-1622,37765.90022,8122,2522,7500:00:00
2000-02-1721,94593.30022,6921,9422,3700:00:00
2000-02-1821,441.356.10022,1921,3822,1900:00:00
2000-02-2221,621.026.70022,0021,5621,6200:00:00
2000-02-2321,319.85721,6921,2521,5000:00:00
2000-02-2420,38951.10021,3120,0021,1900:00:00
2000-02-2520,25695.80020,9420,2520,5000:00:00
2000-02-2820,87756.60020,9419,7519,7500:00:00
2000-02-2920,25986.90020,8720,0320,7500:00:00
2000-03-0120,381.107.50020,4420,0620,4400:00:00
2000-03-0220,44597.90020,5020,3120,4400:00:00
2000-03-0320,38601.20020,5620,3120,5000:00:00
2000-03-0616,691.874.80019,5015,9419,3700:00:00
2000-03-0717,313.353.00018,2517,2517,2500:00:00
2000-03-0817,312.388.00017,4416,8117,3100:00:00
2000-03-0917,811.177.10018,0017,1217,2500:00:00
2000-03-1017,94753.40018,3117,8117,8100:00:00
2000-03-1318,25731.60018,3818,0018,0000:00:00
2000-03-1417,56522.80018,1917,1218,0600:00:00
2000-03-1518,381.231.00018,8817,5017,5000:00:00
2000-03-1619,371.175.40019,5618,7518,7500:00:00
2000-03-1719,501.186.50019,5619,1219,3700:00:00
2000-03-2019,941.144.70020,1919,3119,3100:00:00
2000-03-2119,88689.40019,9419,5019,8800:00:00
2000-03-2219,25794.80019,6319,1219,6300:00:00
2000-03-2319,69605.50019,6918,8119,2500:00:00
2000-03-2419,88469.10019,8819,3719,4400:00:00
2000-03-2720,00465.10020,3119,8119,8100:00:00
2000-03-2820,00960.10020,1219,6919,7500:00:00
2000-03-2920,38750.70020,6220,0020,0000:00:00
2000-03-3019,69984.40020,4419,6920,1200:00:00
2000-03-3120,19791.70020,3819,3719,6900:00:00
2000-04-0320,12506.80020,6219,9420,2500:00:00
2000-04-0420,69580.30021,0020,2520,2500:00:00
2000-04-0521,621.104.50022,7520,8120,9400:00:00
2000-04-0620,69718.60021,5620,5021,3100:00:00
2000-04-0720,501.010.40020,8720,1220,1200:00:00
2000-04-1021,13468.90021,3120,4420,4400:00:00
2000-04-1121,941.108.70021,9421,1921,1900:00:00
2000-04-1222,311.203.10022,7522,1222,1200:00:00
2000-04-1323,56845.40023,6222,2522,3100:00:00
2000-04-1422,94618.80024,0622,6923,3100:00:00
2000-04-1723,19930.20023,2521,9422,7500:00:00
2000-04-1823,00584.10023,5622,9423,3100:00:00
2000-04-1922,75314.10023,0622,0623,0000:00:00
2000-04-2023,31500.80023,4422,6322,6900:00:00
2000-04-2424,81716.60024,8824,0624,3800:00:00
2000-04-2525,371.046.20025,8125,0025,0000:00:00
2000-04-2627,13869.30027,4425,3125,5000:00:00
2000-04-2725,811.331.10026,8725,6926,8700:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters