|
 Entergy Corporati - [Ticker: ETR] |     | | Última Transacción | 86,510 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.55 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 86,770 | Mínimo | 86,285 | | Volumen | 36.709 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 85,810 x 300 - 85,820 x 300 | Yield | | | Cierre Anterior | 87,060 | PER | 0,00% | | Apertura | 86,160 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-12-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 24,93 | 784.700 | 25,42 | 24,68 | 25,42 | 00:00:00 | | 2000-01-04 | 24,99 | 454.900 | 25,30 | 24,68 | 24,86 | 00:00:00 | | 2000-01-05 | 26,04 | 1.252.600 | 26,41 | 25,11 | 25,17 | 00:00:00 | | 2000-01-06 | 25,54 | 638.600 | 25,97 | 25,48 | 25,97 | 00:00:00 | | 2000-01-07 | 25,54 | 1.220.300 | 25,79 | 25,48 | 25,60 | 00:00:00 | | 2000-01-10 | 25,42 | 609.400 | 25,91 | 25,36 | 25,73 | 00:00:00 | | 2000-01-11 | 25,60 | 507.600 | 25,79 | 25,36 | 25,36 | 00:00:00 | | 2000-01-12 | 25,48 | 575.300 | 25,79 | 25,36 | 25,48 | 00:00:00 | | 2000-01-13 | 24,99 | 769.100 | 25,54 | 24,99 | 25,36 | 00:00:00 | | 2000-01-14 | 24,93 | 780.300 | 25,30 | 24,86 | 25,17 | 00:00:00 | | 2000-01-18 | 24,25 | 600.900 | 24,68 | 24,19 | 24,68 | 00:00:00 | | 2000-01-19 | 23,94 | 2.150.500 | 24,25 | 23,82 | 24,06 | 00:00:00 | | 2000-01-20 | 23,63 | 956.100 | 24,19 | 23,45 | 24,19 | 00:00:00 | | 2000-01-21 | 23,88 | 922.400 | 24,06 | 23,63 | 23,69 | 00:00:00 | | 2000-01-24 | 22,70 | 1.222.900 | 24,12 | 22,70 | 23,82 | 00:00:00 | | 2000-01-25 | 21,96 | 1.263.100 | 22,83 | 21,96 | 22,70 | 00:00:00 | | 2000-01-26 | 21,90 | 749.800 | 22,21 | 21,84 | 22,03 | 00:00:00 | | 2000-01-27 | 22,70 | 1.089.500 | 22,70 | 21,90 | 21,96 | 00:00:00 | | 2000-01-28 | 23,32 | 1.337.600 | 23,69 | 22,40 | 22,46 | 00:00:00 | | 2000-01-31 | 24,62 | 1.183.800 | 24,68 | 23,32 | 23,32 | 00:00:00 | | 2000-02-01 | 25,17 | 1.118.500 | 25,42 | 24,68 | 24,68 | 00:00:00 | | 2000-02-02 | 24,62 | 849.100 | 25,17 | 24,43 | 24,99 | 00:00:00 | | 2000-02-03 | 25,11 | 584.600 | 25,36 | 24,68 | 24,74 | 00:00:00 | | 2000-02-04 | 24,62 | 621.900 | 25,23 | 24,56 | 25,23 | 00:00:00 | | 2000-02-07 | 24,31 | 537.500 | 24,80 | 24,31 | 24,62 | 00:00:00 | | 2000-02-08 | 24,31 | 431.200 | 24,68 | 24,31 | 24,31 | 00:00:00 | | 2000-02-09 | 23,57 | 787.600 | 24,37 | 23,51 | 24,31 | 00:00:00 | | 2000-02-10 | 23,08 | 800.700 | 23,94 | 23,08 | 23,57 | 00:00:00 | | 2000-02-11 | 23,12 | 2.214.600 | 23,38 | 23,00 | 23,12 | 00:00:00 | | 2000-02-14 | 23,50 | 531.100 | 23,81 | 23,00 | 23,00 | 00:00:00 | | 2000-02-15 | 22,81 | 899.600 | 23,44 | 22,75 | 23,38 | 00:00:00 | | 2000-02-16 | 22,37 | 765.900 | 22,81 | 22,25 | 22,75 | 00:00:00 | | 2000-02-17 | 21,94 | 593.300 | 22,69 | 21,94 | 22,37 | 00:00:00 | | 2000-02-18 | 21,44 | 1.356.100 | 22,19 | 21,38 | 22,19 | 00:00:00 | | 2000-02-22 | 21,62 | 1.026.700 | 22,00 | 21,56 | 21,62 | 00:00:00 | | 2000-02-23 | 21,31 | 9.857 | 21,69 | 21,25 | 21,50 | 00:00:00 | | 2000-02-24 | 20,38 | 951.100 | 21,31 | 20,00 | 21,19 | 00:00:00 | | 2000-02-25 | 20,25 | 695.800 | 20,94 | 20,25 | 20,50 | 00:00:00 | | 2000-02-28 | 20,87 | 756.600 | 20,94 | 19,75 | 19,75 | 00:00:00 | | 2000-02-29 | 20,25 | 986.900 | 20,87 | 20,03 | 20,75 | 00:00:00 | | 2000-03-01 | 20,38 | 1.107.500 | 20,44 | 20,06 | 20,44 | 00:00:00 | | 2000-03-02 | 20,44 | 597.900 | 20,50 | 20,31 | 20,44 | 00:00:00 | | 2000-03-03 | 20,38 | 601.200 | 20,56 | 20,31 | 20,50 | 00:00:00 | | 2000-03-06 | 16,69 | 1.874.800 | 19,50 | 15,94 | 19,37 | 00:00:00 | | 2000-03-07 | 17,31 | 3.353.000 | 18,25 | 17,25 | 17,25 | 00:00:00 | | 2000-03-08 | 17,31 | 2.388.000 | 17,44 | 16,81 | 17,31 | 00:00:00 | | 2000-03-09 | 17,81 | 1.177.100 | 18,00 | 17,12 | 17,25 | 00:00:00 | | 2000-03-10 | 17,94 | 753.400 | 18,31 | 17,81 | 17,81 | 00:00:00 | | 2000-03-13 | 18,25 | 731.600 | 18,38 | 18,00 | 18,00 | 00:00:00 | | 2000-03-14 | 17,56 | 522.800 | 18,19 | 17,12 | 18,06 | 00:00:00 | | 2000-03-15 | 18,38 | 1.231.000 | 18,88 | 17,50 | 17,50 | 00:00:00 | | 2000-03-16 | 19,37 | 1.175.400 | 19,56 | 18,75 | 18,75 | 00:00:00 | | 2000-03-17 | 19,50 | 1.186.500 | 19,56 | 19,12 | 19,37 | 00:00:00 | | 2000-03-20 | 19,94 | 1.144.700 | 20,19 | 19,31 | 19,31 | 00:00:00 | | 2000-03-21 | 19,88 | 689.400 | 19,94 | 19,50 | 19,88 | 00:00:00 | | 2000-03-22 | 19,25 | 794.800 | 19,63 | 19,12 | 19,63 | 00:00:00 | | 2000-03-23 | 19,69 | 605.500 | 19,69 | 18,81 | 19,25 | 00:00:00 | | 2000-03-24 | 19,88 | 469.100 | 19,88 | 19,37 | 19,44 | 00:00:00 | | 2000-03-27 | 20,00 | 465.100 | 20,31 | 19,81 | 19,81 | 00:00:00 | | 2000-03-28 | 20,00 | 960.100 | 20,12 | 19,69 | 19,75 | 00:00:00 | | 2000-03-29 | 20,38 | 750.700 | 20,62 | 20,00 | 20,00 | 00:00:00 | | 2000-03-30 | 19,69 | 984.400 | 20,44 | 19,69 | 20,12 | 00:00:00 | | 2000-03-31 | 20,19 | 791.700 | 20,38 | 19,37 | 19,69 | 00:00:00 | | 2000-04-03 | 20,12 | 506.800 | 20,62 | 19,94 | 20,25 | 00:00:00 | | 2000-04-04 | 20,69 | 580.300 | 21,00 | 20,25 | 20,25 | 00:00:00 | | 2000-04-05 | 21,62 | 1.104.500 | 22,75 | 20,81 | 20,94 | 00:00:00 | | 2000-04-06 | 20,69 | 718.600 | 21,56 | 20,50 | 21,31 | 00:00:00 | | 2000-04-07 | 20,50 | 1.010.400 | 20,87 | 20,12 | 20,12 | 00:00:00 | | 2000-04-10 | 21,13 | 468.900 | 21,31 | 20,44 | 20,44 | 00:00:00 | | 2000-04-11 | 21,94 | 1.108.700 | 21,94 | 21,19 | 21,19 | 00:00:00 | | 2000-04-12 | 22,31 | 1.203.100 | 22,75 | 22,12 | 22,12 | 00:00:00 | | 2000-04-13 | 23,56 | 845.400 | 23,62 | 22,25 | 22,31 | 00:00:00 | | 2000-04-14 | 22,94 | 618.800 | 24,06 | 22,69 | 23,31 | 00:00:00 | | 2000-04-17 | 23,19 | 930.200 | 23,25 | 21,94 | 22,75 | 00:00:00 | | 2000-04-18 | 23,00 | 584.100 | 23,56 | 22,94 | 23,31 | 00:00:00 | | 2000-04-19 | 22,75 | 314.100 | 23,06 | 22,06 | 23,00 | 00:00:00 | | 2000-04-20 | 23,31 | 500.800 | 23,44 | 22,63 | 22,69 | 00:00:00 | | 2000-04-24 | 24,81 | 716.600 | 24,88 | 24,06 | 24,38 | 00:00:00 | | 2000-04-25 | 25,37 | 1.046.200 | 25,81 | 25,00 | 25,00 | 00:00:00 | | 2000-04-26 | 27,13 | 869.300 | 27,44 | 25,31 | 25,50 | 00:00:00 | | 2000-04-27 | 25,81 | 1.331.100 | 26,87 | 25,69 | 26,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
