|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 43,29 | 1.177.000 | 43,45 | 42,86 | 43,20 | 00:00:00 | | 2002-11-15 | 43,55 | 1.538.900 | 43,76 | 43,00 | 43,00 | 00:00:00 | | 2002-11-18 | 44,15 | 810.000 | 44,25 | 43,35 | 43,50 | 00:00:00 | | 2002-11-19 | 43,87 | 626.500 | 44,30 | 43,51 | 44,16 | 00:00:00 | | 2002-11-20 | 42,89 | 1.713.200 | 44,51 | 42,40 | 43,90 | 00:00:00 | | 2002-11-21 | 42,93 | 905.900 | 43,18 | 42,60 | 42,95 | 00:00:00 | | 2002-11-22 | 43,98 | 886.900 | 44,23 | 42,70 | 42,94 | 00:00:00 | | 2002-11-25 | 44,25 | 1.340.900 | 44,75 | 43,52 | 43,99 | 00:00:00 | | 2002-11-26 | 43,22 | 872.400 | 44,26 | 43,22 | 44,26 | 00:00:00 | | 2002-11-27 | 43,70 | 872.700 | 43,93 | 43,05 | 43,30 | 00:00:00 | | 2002-11-29 | 43,73 | 341.400 | 43,99 | 43,41 | 43,81 | 00:00:00 | | 2002-12-02 | 44,16 | 1.146.300 | 44,35 | 43,88 | 44,10 | 00:00:00 | | 2002-12-03 | 44,61 | 593.400 | 44,83 | 43,80 | 43,80 | 00:00:00 | | 2002-12-04 | 44,05 | 873.500 | 45,05 | 44,00 | 44,61 | 00:00:00 | | 2002-12-05 | 43,60 | 648.700 | 44,62 | 43,40 | 44,28 | 00:00:00 | | 2002-12-06 | 43,23 | 813.800 | 43,45 | 43,00 | 43,45 | 00:00:00 | | 2002-12-09 | 43,99 | 705.800 | 44,30 | 43,15 | 43,15 | 00:00:00 | | 2002-12-10 | 44,25 | 734.000 | 44,27 | 43,80 | 44,15 | 00:00:00 | | 2002-12-11 | 44,95 | 831.600 | 45,03 | 44,06 | 44,20 | 00:00:00 | | 2002-12-12 | 44,65 | 781.100 | 45,07 | 44,51 | 44,98 | 00:00:00 | | 2002-12-13 | 44,71 | 1.013.700 | 45,18 | 44,51 | 44,66 | 00:00:00 | | 2002-12-16 | 45,52 | 1.266.000 | 45,52 | 44,72 | 44,72 | 00:00:00 | | 2002-12-17 | 45,41 | 719.300 | 45,80 | 45,20 | 45,45 | 00:00:00 | | 2002-12-18 | 45,70 | 596.800 | 45,96 | 45,30 | 45,30 | 00:00:00 | | 2002-12-19 | 45,45 | 764.200 | 45,78 | 45,02 | 45,70 | 00:00:00 | | 2002-12-20 | 46,27 | 1.544.700 | 46,30 | 45,64 | 45,65 | 00:00:00 | | 2002-12-23 | 45,80 | 649.800 | 46,42 | 45,65 | 46,27 | 00:00:00 | | 2002-12-24 | 45,85 | 231.100 | 46,00 | 45,75 | 46,00 | 00:00:00 | | 2002-12-26 | 45,92 | 770.400 | 46,18 | 45,80 | 45,86 | 00:00:00 | | 2002-12-27 | 45,55 | 419.700 | 46,29 | 45,30 | 46,00 | 00:00:00 | | 2002-12-30 | 46,14 | 1.039.200 | 46,24 | 45,60 | 45,65 | 00:00:00 | | 2002-12-31 | 45,59 | 519.400 | 46,16 | 45,35 | 46,13 | 00:00:00 | | 2003-01-02 | 46,70 | 1.205.600 | 46,74 | 45,67 | 45,90 | 00:00:00 | | 2003-01-03 | 46,73 | 1.047.400 | 47,08 | 46,44 | 46,70 | 00:00:00 | | 2003-01-06 | 48,37 | 1.901.800 | 48,38 | 46,83 | 46,83 | 00:00:00 | | 2003-01-07 | 47,45 | 1.675.100 | 48,38 | 46,60 | 48,38 | 00:00:00 | | 2003-01-08 | 47,97 | 1.353.600 | 48,25 | 47,40 | 47,45 | 00:00:00 | | 2003-01-09 | 47,87 | 935.200 | 48,10 | 47,30 | 48,10 | 00:00:00 | | 2003-01-10 | 47,61 | 566.000 | 47,75 | 47,30 | 47,75 | 00:00:00 | | 2003-01-13 | 47,96 | 1.324.700 | 48,10 | 46,70 | 47,62 | 00:00:00 | | 2003-01-14 | 48,04 | 1.520.100 | 48,28 | 47,70 | 47,95 | 00:00:00 | | 2003-01-15 | 47,90 | 936.400 | 48,15 | 47,78 | 48,05 | 00:00:00 | | 2003-01-16 | 48,17 | 1.242.300 | 48,35 | 48,00 | 48,10 | 00:00:00 | | 2003-01-17 | 47,53 | 888.100 | 48,08 | 47,35 | 48,05 | 00:00:00 | | 2003-01-21 | 46,35 | 954.900 | 47,75 | 46,32 | 47,50 | 00:00:00 | | 2003-01-22 | 46,15 | 1.431.200 | 46,62 | 45,60 | 46,00 | 00:00:00 | | 2003-01-23 | 46,07 | 1.092.100 | 46,68 | 46,06 | 46,30 | 00:00:00 | | 2003-01-24 | 45,80 | 1.203.600 | 46,08 | 45,10 | 46,08 | 00:00:00 | | 2003-01-27 | 44,05 | 1.200.900 | 45,00 | 43,85 | 44,95 | 00:00:00 | | 2003-01-28 | 44,90 | 992.000 | 44,96 | 44,49 | 44,60 | 00:00:00 | | 2003-01-29 | 45,15 | 907.600 | 45,39 | 44,13 | 44,91 | 00:00:00 | | 2003-01-30 | 44,45 | 1.011.500 | 45,47 | 44,43 | 44,95 | 00:00:00 | | 2003-01-31 | 44,45 | 913.300 | 44,58 | 44,12 | 44,55 | 00:00:00 | | 2003-02-03 | 45,85 | 1.845.900 | 46,05 | 44,89 | 45,00 | 00:00:00 | | 2003-02-04 | 46,00 | 1.732.100 | 46,45 | 45,72 | 46,45 | 00:00:00 | | 2003-02-05 | 45,50 | 1.077.500 | 46,01 | 45,45 | 46,01 | 00:00:00 | | 2003-02-06 | 45,24 | 2.601.700 | 45,70 | 45,13 | 45,30 | 00:00:00 | | 2003-02-07 | 44,58 | 794.800 | 45,28 | 44,35 | 44,90 | 00:00:00 | | 2003-02-10 | 44,57 | 682.700 | 44,80 | 44,29 | 44,73 | 00:00:00 | | 2003-02-11 | 43,69 | 902.300 | 44,80 | 43,55 | 44,80 | 00:00:00 | | 2003-02-12 | 42,85 | 1.117.900 | 44,10 | 42,73 | 43,80 | 00:00:00 | | 2003-02-13 | 43,70 | 1.235.800 | 44,01 | 42,26 | 42,86 | 00:00:00 | | 2003-02-14 | 44,89 | 923.900 | 44,95 | 44,00 | 44,35 | 00:00:00 | | 2003-02-18 | 45,15 | 1.419.600 | 45,51 | 44,33 | 44,50 | 00:00:00 | | 2003-02-19 | 45,35 | 1.010.500 | 45,60 | 45,00 | 45,10 | 00:00:00 | | 2003-02-20 | 45,58 | 1.052.600 | 45,90 | 45,20 | 45,36 | 00:00:00 | | 2003-02-21 | 45,85 | 1.167.900 | 46,22 | 45,50 | 45,59 | 00:00:00 | | 2003-02-24 | 45,18 | 1.476.400 | 45,79 | 44,85 | 45,45 | 00:00:00 | | 2003-02-25 | 45,34 | 885.000 | 45,71 | 44,82 | 45,20 | 00:00:00 | | 2003-02-26 | 45,23 | 932.400 | 45,65 | 45,07 | 45,35 | 00:00:00 | | 2003-02-27 | 45,18 | 1.403.900 | 45,62 | 44,91 | 45,45 | 00:00:00 | | 2003-02-28 | 45,55 | 1.169.700 | 45,65 | 45,16 | 45,42 | 00:00:00 | | 2003-03-03 | 46,24 | 1.556.000 | 46,26 | 45,60 | 45,60 | 00:00:00 | | 2003-03-04 | 45,68 | 1.104.300 | 46,19 | 45,30 | 46,05 | 00:00:00 | | 2003-03-05 | 45,90 | 842.300 | 46,00 | 45,25 | 45,68 | 00:00:00 | | 2003-03-06 | 45,99 | 1.221.100 | 46,21 | 45,30 | 45,84 | 00:00:00 | | 2003-03-07 | 46,00 | 818.100 | 46,40 | 45,70 | 45,91 | 00:00:00 | | 2003-03-10 | 45,65 | 906.200 | 45,94 | 45,51 | 45,80 | 00:00:00 | | 2003-03-11 | 45,30 | 1.010.700 | 46,10 | 45,26 | 45,60 | 00:00:00 | | 2003-03-12 | 45,68 | 1.082.300 | 45,76 | 44,99 | 45,35 | 00:00:00 | | 2003-03-13 | 46,93 | 1.781.300 | 47,00 | 45,88 | 46,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
