|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 46,93 | 1.781.300 | 47,00 | 45,88 | 46,50 | 00:00:00 | | 2003-03-14 | 47,51 | 1.715.800 | 47,61 | 46,98 | 47,00 | 00:00:00 | | 2003-03-17 | 47,98 | 1.655.100 | 48,07 | 47,52 | 47,61 | 00:00:00 | | 2003-03-18 | 48,06 | 1.443.200 | 48,40 | 47,81 | 48,00 | 00:00:00 | | 2003-03-19 | 48,22 | 1.394.300 | 48,25 | 47,79 | 48,03 | 00:00:00 | | 2003-03-20 | 48,66 | 1.034.200 | 48,75 | 48,08 | 48,23 | 00:00:00 | | 2003-03-21 | 49,49 | 1.532.100 | 49,55 | 48,69 | 48,95 | 00:00:00 | | 2003-03-24 | 48,57 | 880.200 | 49,50 | 48,45 | 49,50 | 00:00:00 | | 2003-03-25 | 49,32 | 1.017.400 | 49,43 | 48,60 | 48,60 | 00:00:00 | | 2003-03-26 | 48,67 | 911.700 | 49,49 | 48,63 | 49,32 | 00:00:00 | | 2003-03-27 | 47,93 | 2.128.300 | 48,68 | 47,16 | 48,68 | 00:00:00 | | 2003-03-28 | 47,53 | 1.822.200 | 47,69 | 47,09 | 47,55 | 00:00:00 | | 2003-03-31 | 48,15 | 1.020.100 | 48,38 | 47,22 | 47,53 | 00:00:00 | | 2003-04-01 | 48,16 | 1.007.200 | 48,25 | 47,89 | 48,09 | 00:00:00 | | 2003-04-02 | 48,49 | 755.000 | 48,85 | 48,30 | 48,43 | 00:00:00 | | 2003-04-03 | 47,99 | 1.039.200 | 48,60 | 47,80 | 48,60 | 00:00:00 | | 2003-04-04 | 48,73 | 862.200 | 48,94 | 47,98 | 48,05 | 00:00:00 | | 2003-04-07 | 48,43 | 747.400 | 49,56 | 48,40 | 49,00 | 00:00:00 | | 2003-04-08 | 47,24 | 2.767.600 | 48,44 | 46,99 | 48,44 | 00:00:00 | | 2003-04-09 | 46,88 | 1.736.800 | 47,60 | 46,81 | 47,15 | 00:00:00 | | 2003-04-10 | 46,74 | 1.474.100 | 47,13 | 46,60 | 47,05 | 00:00:00 | | 2003-04-11 | 46,53 | 2.491.700 | 47,32 | 46,44 | 47,15 | 00:00:00 | | 2003-04-14 | 46,55 | 1.951.700 | 46,60 | 46,25 | 46,25 | 00:00:00 | | 2003-04-15 | 47,65 | 1.774.000 | 47,65 | 46,94 | 46,95 | 00:00:00 | | 2003-04-16 | 47,75 | 1.090.000 | 48,20 | 47,60 | 47,98 | 00:00:00 | | 2003-04-17 | 48,01 | 705.700 | 48,09 | 47,65 | 47,75 | 00:00:00 | | 2003-04-21 | 48,00 | 729.300 | 48,29 | 47,88 | 48,05 | 00:00:00 | | 2003-04-22 | 48,06 | 1.780.100 | 48,28 | 46,55 | 48,00 | 00:00:00 | | 2003-04-23 | 48,06 | 856.700 | 48,08 | 47,67 | 47,90 | 00:00:00 | | 2003-04-24 | 48,40 | 975.100 | 48,68 | 47,90 | 47,96 | 00:00:00 | | 2003-04-25 | 48,08 | 1.136.600 | 48,56 | 47,95 | 48,40 | 00:00:00 | | 2003-04-28 | 47,47 | 1.888.400 | 48,45 | 47,45 | 48,08 | 00:00:00 | | 2003-04-29 | 47,22 | 1.930.500 | 48,06 | 47,21 | 48,05 | 00:00:00 | | 2003-04-30 | 46,61 | 2.551.800 | 47,22 | 46,30 | 47,22 | 00:00:00 | | 2003-05-01 | 46,35 | 1.451.200 | 46,70 | 45,90 | 46,61 | 00:00:00 | | 2003-05-02 | 47,20 | 1.528.800 | 47,29 | 46,65 | 46,75 | 00:00:00 | | 2003-05-05 | 47,61 | 1.211.200 | 47,86 | 47,10 | 47,10 | 00:00:00 | | 2003-05-06 | 48,30 | 1.491.000 | 48,70 | 47,65 | 47,75 | 00:00:00 | | 2003-05-07 | 48,50 | 1.195.600 | 48,62 | 48,25 | 48,30 | 00:00:00 | | 2003-05-08 | 48,63 | 2.161.000 | 48,82 | 48,21 | 48,25 | 00:00:00 | | 2003-05-09 | 48,52 | 628.900 | 49,43 | 48,25 | 49,02 | 00:00:00 | | 2003-05-12 | 48,65 | 936.700 | 48,84 | 48,23 | 48,55 | 00:00:00 | | 2003-05-13 | 48,52 | 843.600 | 48,81 | 48,32 | 48,55 | 00:00:00 | | 2003-05-14 | 48,07 | 1.205.500 | 48,85 | 48,03 | 48,80 | 00:00:00 | | 2003-05-15 | 48,65 | 1.420.500 | 48,83 | 48,20 | 48,25 | 00:00:00 | | 2003-05-16 | 49,38 | 1.719.800 | 49,46 | 48,47 | 49,00 | 00:00:00 | | 2003-05-19 | 48,75 | 866.300 | 49,38 | 48,56 | 49,38 | 00:00:00 | | 2003-05-20 | 49,12 | 865.000 | 49,58 | 48,88 | 49,00 | 00:00:00 | | 2003-05-21 | 48,54 | 1.811.900 | 49,13 | 48,00 | 49,13 | 00:00:00 | | 2003-05-22 | 49,20 | 1.283.300 | 49,39 | 48,55 | 48,55 | 00:00:00 | | 2003-05-23 | 51,19 | 2.133.800 | 51,58 | 49,30 | 49,30 | 00:00:00 | | 2003-05-27 | 51,49 | 1.980.900 | 51,65 | 50,50 | 51,19 | 00:00:00 | | 2003-05-28 | 51,42 | 1.488.700 | 51,63 | 50,95 | 51,25 | 00:00:00 | | 2003-05-29 | 50,58 | 1.818.200 | 51,99 | 50,35 | 51,35 | 00:00:00 | | 2003-05-30 | 51,69 | 1.193.600 | 51,99 | 50,70 | 50,70 | 00:00:00 | | 2003-06-02 | 52,73 | 1.882.300 | 53,02 | 51,80 | 52,00 | 00:00:00 | | 2003-06-03 | 52,97 | 1.050.100 | 52,99 | 51,90 | 52,20 | 00:00:00 | | 2003-06-04 | 53,32 | 805.000 | 53,51 | 52,60 | 52,65 | 00:00:00 | | 2003-06-05 | 52,38 | 1.008.200 | 53,37 | 52,38 | 53,31 | 00:00:00 | | 2003-06-06 | 52,21 | 1.023.900 | 52,76 | 52,12 | 52,45 | 00:00:00 | | 2003-06-09 | 51,85 | 937.200 | 52,64 | 51,65 | 52,21 | 00:00:00 | | 2003-06-10 | 51,84 | 488.700 | 52,30 | 51,65 | 51,95 | 00:00:00 | | 2003-06-11 | 52,45 | 998.500 | 52,61 | 51,77 | 52,00 | 00:00:00 | | 2003-06-12 | 53,10 | 1.014.000 | 53,10 | 52,16 | 52,55 | 00:00:00 | | 2003-06-13 | 53,02 | 884.500 | 53,68 | 52,61 | 53,30 | 00:00:00 | | 2003-06-16 | 54,14 | 682.900 | 54,30 | 53,07 | 53,23 | 00:00:00 | | 2003-06-17 | 53,63 | 905.000 | 54,38 | 53,61 | 54,24 | 00:00:00 | | 2003-06-18 | 53,53 | 792.500 | 53,80 | 53,15 | 53,80 | 00:00:00 | | 2003-06-19 | 53,15 | 1.178.900 | 53,80 | 53,12 | 53,55 | 00:00:00 | | 2003-06-20 | 53,10 | 1.214.000 | 53,52 | 52,87 | 53,13 | 00:00:00 | | 2003-06-23 | 52,45 | 661.500 | 53,30 | 52,27 | 53,30 | 00:00:00 | | 2003-06-24 | 52,28 | 525.200 | 52,63 | 52,03 | 52,35 | 00:00:00 | | 2003-06-25 | 52,72 | 860.800 | 53,31 | 52,35 | 52,35 | 00:00:00 | | 2003-06-26 | 53,11 | 750.000 | 53,60 | 52,53 | 52,55 | 00:00:00 | | 2003-06-27 | 52,92 | 803.900 | 53,68 | 52,65 | 53,15 | 00:00:00 | | 2003-06-30 | 52,78 | 920.200 | 53,10 | 52,45 | 52,80 | 00:00:00 | | 2003-07-01 | 53,32 | 1.069.700 | 53,62 | 52,13 | 52,78 | 00:00:00 | | 2003-07-02 | 53,67 | 598.200 | 53,77 | 53,15 | 53,20 | 00:00:00 | | 2003-07-03 | 53,49 | 497.100 | 53,90 | 53,25 | 53,67 | 00:00:00 | | 2003-07-07 | 53,21 | 696.000 | 54,00 | 53,19 | 53,70 | 00:00:00 | | 2003-07-08 | 52,41 | 960.000 | 53,20 | 52,34 | 53,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
