|
 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 | | 2003-07-08 | 52,41 | 960.000 | 53,20 | 52,34 | 53,15 | 00:00:00 | | 2003-07-09 | 52,30 | 1.242.800 | 52,65 | 52,10 | 52,41 | 00:00:00 | | 2003-07-10 | 50,95 | 1.293.900 | 52,25 | 50,94 | 52,25 | 00:00:00 | | 2003-07-11 | 50,48 | 1.858.600 | 51,27 | 50,43 | 51,00 | 00:00:00 | | 2003-07-14 | 50,29 | 1.248.100 | 51,12 | 50,26 | 50,90 | 00:00:00 | | 2003-07-15 | 49,39 | 1.537.200 | 50,29 | 49,35 | 50,29 | 00:00:00 | | 2003-07-16 | 48,65 | 1.656.200 | 49,56 | 48,40 | 49,45 | 00:00:00 | | 2003-07-17 | 48,47 | 1.438.600 | 48,53 | 47,75 | 48,20 | 00:00:00 | | 2003-07-18 | 49,55 | 1.288.100 | 49,79 | 48,51 | 48,70 | 00:00:00 | | 2003-07-21 | 49,07 | 708.500 | 49,85 | 48,82 | 49,52 | 00:00:00 | | 2003-07-22 | 50,09 | 1.015.400 | 50,15 | 48,85 | 48,99 | 00:00:00 | | 2003-07-23 | 50,28 | 1.021.200 | 50,40 | 49,82 | 50,10 | 00:00:00 | | 2003-07-24 | 50,72 | 1.560.200 | 51,20 | 50,28 | 50,28 | 00:00:00 | | 2003-07-25 | 50,90 | 1.110.000 | 51,04 | 50,59 | 50,72 | 00:00:00 | | 2003-07-28 | 50,59 | 1.667.600 | 51,25 | 50,45 | 50,91 | 00:00:00 | | 2003-07-29 | 50,79 | 1.430.800 | 51,15 | 50,45 | 51,00 | 00:00:00 | | 2003-07-30 | 51,02 | 1.171.200 | 51,21 | 50,87 | 50,90 | 00:00:00 | | 2003-07-31 | 51,51 | 1.036.700 | 51,87 | 51,11 | 51,11 | 00:00:00 | | 2003-08-01 | 51,30 | 625.800 | 51,65 | 51,20 | 51,49 | 00:00:00 | | 2003-08-04 | 51,11 | 950.600 | 51,55 | 50,50 | 51,25 | 00:00:00 | | 2003-08-05 | 50,83 | 1.145.700 | 51,23 | 50,65 | 50,98 | 00:00:00 | | 2003-08-06 | 51,52 | 845.800 | 51,85 | 50,75 | 50,85 | 00:00:00 | | 2003-08-07 | 51,70 | 2.457.100 | 51,73 | 50,39 | 51,35 | 00:00:00 | | 2003-08-08 | 51,47 | 975.400 | 51,54 | 51,06 | 51,27 | 00:00:00 | | 2003-08-11 | 51,48 | 508.900 | 51,62 | 51,30 | 51,50 | 00:00:00 | | 2003-08-12 | 51,90 | 558.200 | 51,91 | 51,21 | 51,40 | 00:00:00 | | 2003-08-13 | 51,90 | 648.600 | 52,27 | 51,70 | 52,00 | 00:00:00 | | 2003-08-14 | 51,95 | 897.500 | 52,20 | 51,87 | 52,10 | 00:00:00 | | 2003-08-15 | 51,80 | 308.900 | 52,15 | 51,56 | 52,10 | 00:00:00 | | 2003-08-18 | 51,57 | 681.600 | 52,00 | 51,26 | 52,00 | 00:00:00 | | 2003-08-19 | 51,72 | 832.200 | 51,93 | 51,51 | 51,57 | 00:00:00 | | 2003-08-20 | 52,00 | 591.500 | 52,02 | 51,60 | 51,68 | 00:00:00 | | 2003-08-21 | 52,10 | 1.210.100 | 52,55 | 52,05 | 52,10 | 00:00:00 | | 2003-08-22 | 51,85 | 963.600 | 52,34 | 51,73 | 52,30 | 00:00:00 | | 2003-08-25 | 51,92 | 685.200 | 51,94 | 51,58 | 51,85 | 00:00:00 | | 2003-08-26 | 52,20 | 901.100 | 52,40 | 51,88 | 51,88 | 00:00:00 | | 2003-08-27 | 52,25 | 1.022.500 | 52,44 | 52,15 | 52,30 | 00:00:00 | | 2003-08-28 | 52,40 | 650.300 | 52,51 | 52,27 | 52,34 | 00:00:00 | | 2003-08-29 | 52,45 | 669.900 | 52,60 | 52,07 | 52,17 | 00:00:00 | | 2003-09-02 | 54,15 | 1.779.500 | 54,16 | 52,60 | 52,60 | 00:00:00 | | 2003-09-03 | 54,64 | 1.539.700 | 54,65 | 54,10 | 54,15 | 00:00:00 | | 2003-09-04 | 54,27 | 1.150.200 | 54,54 | 54,05 | 54,49 | 00:00:00 | | 2003-09-05 | 54,35 | 983.800 | 54,45 | 53,88 | 54,25 | 00:00:00 | | 2003-09-08 | 54,49 | 846.000 | 54,50 | 54,20 | 54,35 | 00:00:00 | | 2003-09-09 | 54,15 | 753.600 | 54,60 | 54,10 | 54,50 | 00:00:00 | | 2003-09-10 | 53,85 | 1.344.300 | 54,15 | 53,76 | 54,13 | 00:00:00 | | 2003-09-11 | 53,14 | 1.047.300 | 54,00 | 53,14 | 54,00 | 00:00:00 | | 2003-09-12 | 53,17 | 1.743.600 | 53,30 | 52,70 | 53,25 | 00:00:00 | | 2003-09-15 | 53,10 | 970.900 | 53,30 | 52,90 | 53,21 | 00:00:00 | | 2003-09-16 | 54,21 | 1.630.600 | 54,32 | 52,86 | 53,00 | 00:00:00 | | 2003-09-17 | 54,23 | 1.218.400 | 54,99 | 54,03 | 54,40 | 00:00:00 | | 2003-09-18 | 54,64 | 953.100 | 54,89 | 54,23 | 54,23 | 00:00:00 | | 2003-09-19 | 54,68 | 654.200 | 54,89 | 54,52 | 54,75 | 00:00:00 | | 2003-09-22 | 54,23 | 528.400 | 54,69 | 53,96 | 54,69 | 00:00:00 | | 2003-09-23 | 54,35 | 730.000 | 54,56 | 54,17 | 54,27 | 00:00:00 | | 2003-09-24 | 54,08 | 951.700 | 54,41 | 53,85 | 54,32 | 00:00:00 | | 2003-09-25 | 53,51 | 879.600 | 54,15 | 53,43 | 54,10 | 00:00:00 | | 2003-09-26 | 53,95 | 997.400 | 54,21 | 53,35 | 53,51 | 00:00:00 | | 2003-09-29 | 54,48 | 675.700 | 54,48 | 53,55 | 54,00 | 00:00:00 | | 2003-09-30 | 54,15 | 922.500 | 54,50 | 53,65 | 54,30 | 00:00:00 | | 2003-10-01 | 54,62 | 932.300 | 54,70 | 54,00 | 54,10 | 00:00:00 | | 2003-10-02 | 54,98 | 618.200 | 54,98 | 54,40 | 54,78 | 00:00:00 | | 2003-10-03 | 54,80 | 1.266.300 | 55,30 | 54,63 | 55,00 | 00:00:00 | | 2003-10-06 | 54,95 | 704.900 | 55,02 | 54,65 | 55,00 | 00:00:00 | | 2003-10-07 | 54,80 | 607.200 | 55,01 | 54,40 | 54,95 | 00:00:00 | | 2003-10-08 | 54,24 | 569.800 | 55,00 | 54,09 | 55,00 | 00:00:00 | | 2003-10-09 | 54,08 | 1.095.600 | 54,57 | 53,93 | 54,24 | 00:00:00 | | 2003-10-10 | 53,72 | 695.000 | 54,15 | 53,65 | 54,05 | 00:00:00 | | 2003-10-13 | 53,50 | 509.700 | 54,23 | 53,44 | 53,80 | 00:00:00 | | 2003-10-14 | 54,05 | 719.900 | 54,08 | 53,40 | 53,50 | 00:00:00 | | 2003-10-15 | 53,64 | 1.107.300 | 54,10 | 53,46 | 54,10 | 00:00:00 | | 2003-10-16 | 53,70 | 930.500 | 54,00 | 53,61 | 53,69 | 00:00:00 | | 2003-10-17 | 54,15 | 1.330.600 | 54,31 | 53,84 | 53,95 | 00:00:00 | | 2003-10-20 | 54,39 | 536.100 | 54,44 | 53,90 | 53,90 | 00:00:00 | | 2003-10-21 | 54,68 | 822.200 | 54,80 | 54,14 | 54,39 | 00:00:00 | | 2003-10-22 | 54,50 | 846.700 | 54,70 | 54,26 | 54,40 | 00:00:00 | | 2003-10-23 | 54,57 | 606.300 | 55,00 | 54,27 | 55,00 | 00:00:00 | | 2003-10-24 | 54,90 | 622.300 | 55,10 | 54,25 | 54,35 | 00:00:00 | | 2003-10-27 | 54,93 | 681.600 | 55,30 | 54,69 | 55,00 | 00:00:00 | | 2003-10-28 | 54,50 | 977.600 | 55,00 | 54,14 | 54,97 | 00:00:00 | | 2003-10-29 | 54,09 | 923.700 | 54,55 | 54,00 | 54,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
