|
 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 | | 2003-10-29 | 54,09 | 923.700 | 54,55 | 54,00 | 54,45 | 00:00:00 | | 2003-10-30 | 54,32 | 596.700 | 54,36 | 53,96 | 54,20 | 00:00:00 | | 2003-10-31 | 53,90 | 601.700 | 54,53 | 53,77 | 54,42 | 00:00:00 | | 2003-11-03 | 54,88 | 552.000 | 55,00 | 54,05 | 54,05 | 00:00:00 | | 2003-11-04 | 54,92 | 999.000 | 54,95 | 54,45 | 54,88 | 00:00:00 | | 2003-11-05 | 54,68 | 555.700 | 55,13 | 54,35 | 54,92 | 00:00:00 | | 2003-11-06 | 54,32 | 441.300 | 54,55 | 53,94 | 54,55 | 00:00:00 | | 2003-11-07 | 53,57 | 1.086.000 | 54,00 | 53,23 | 53,87 | 00:00:00 | | 2003-11-10 | 54,17 | 597.700 | 54,27 | 53,52 | 53,57 | 00:00:00 | | 2003-11-11 | 53,60 | 421.800 | 54,18 | 53,11 | 54,18 | 00:00:00 | | 2003-11-12 | 53,32 | 455.300 | 53,65 | 53,30 | 53,60 | 00:00:00 | | 2003-11-13 | 53,75 | 594.900 | 53,84 | 53,39 | 53,50 | 00:00:00 | | 2003-11-14 | 52,88 | 1.293.800 | 53,74 | 52,77 | 53,63 | 00:00:00 | | 2003-11-17 | 52,31 | 1.733.700 | 52,90 | 52,20 | 52,88 | 00:00:00 | | 2003-11-18 | 51,06 | 1.380.600 | 52,50 | 51,06 | 52,44 | 00:00:00 | | 2003-11-19 | 52,56 | 1.185.200 | 52,82 | 51,20 | 51,20 | 00:00:00 | | 2003-11-20 | 52,44 | 1.145.600 | 52,98 | 52,21 | 52,40 | 00:00:00 | | 2003-11-21 | 52,24 | 1.205.900 | 52,75 | 51,89 | 52,70 | 00:00:00 | | 2003-11-24 | 52,65 | 856.700 | 52,87 | 52,29 | 52,30 | 00:00:00 | | 2003-11-25 | 52,52 | 685.900 | 52,86 | 52,48 | 52,50 | 00:00:00 | | 2003-11-26 | 53,08 | 572.000 | 53,14 | 52,72 | 52,80 | 00:00:00 | | 2003-11-28 | 52,86 | 227.900 | 53,28 | 52,85 | 53,08 | 00:00:00 | | 2003-12-01 | 53,35 | 1.002.400 | 53,70 | 52,88 | 53,05 | 00:00:00 | | 2003-12-02 | 54,20 | 1.590.800 | 55,00 | 53,85 | 53,85 | 00:00:00 | | 2003-12-03 | 54,21 | 1.381.600 | 54,74 | 54,21 | 54,30 | 00:00:00 | | 2003-12-04 | 54,54 | 831.300 | 54,65 | 54,16 | 54,20 | 00:00:00 | | 2003-12-05 | 54,73 | 846.600 | 55,24 | 54,59 | 54,60 | 00:00:00 | | 2003-12-08 | 54,75 | 863.900 | 55,00 | 54,58 | 54,65 | 00:00:00 | | 2003-12-09 | 54,14 | 653.500 | 55,00 | 54,08 | 54,84 | 00:00:00 | | 2003-12-10 | 53,80 | 768.000 | 54,35 | 53,80 | 54,00 | 00:00:00 | | 2003-12-11 | 54,10 | 481.500 | 54,35 | 53,88 | 53,90 | 00:00:00 | | 2003-12-12 | 54,80 | 991.100 | 54,83 | 54,26 | 54,35 | 00:00:00 | | 2003-12-15 | 54,92 | 997.600 | 55,35 | 54,73 | 55,00 | 00:00:00 | | 2003-12-16 | 55,15 | 1.118.300 | 55,21 | 54,65 | 54,70 | 00:00:00 | | 2003-12-17 | 55,70 | 838.700 | 55,70 | 54,82 | 55,02 | 00:00:00 | | 2003-12-18 | 55,92 | 710.600 | 56,08 | 55,34 | 55,61 | 00:00:00 | | 2003-12-19 | 56,40 | 1.208.300 | 56,40 | 55,70 | 56,08 | 00:00:00 | | 2003-12-22 | 56,93 | 822.200 | 56,93 | 56,05 | 56,15 | 00:00:00 | | 2003-12-23 | 56,61 | 709.500 | 56,87 | 56,35 | 56,84 | 00:00:00 | | 2003-12-24 | 56,47 | 247.600 | 56,55 | 56,16 | 56,50 | 00:00:00 | | 2003-12-26 | 56,35 | 170.200 | 56,54 | 56,22 | 56,36 | 00:00:00 | | 2003-12-29 | 57,06 | 665.400 | 57,10 | 56,22 | 56,35 | 00:00:00 | | 2003-12-30 | 57,14 | 389.100 | 57,20 | 56,90 | 56,95 | 00:00:00 | | 2003-12-31 | 57,13 | 551.500 | 57,24 | 56,92 | 57,00 | 00:00:00 | | 2004-01-02 | 57,25 | 724.600 | 57,60 | 56,95 | 56,95 | 00:00:00 | | 2004-01-05 | 56,64 | 1.333.400 | 57,25 | 56,01 | 57,02 | 00:00:00 | | 2004-01-06 | 56,58 | 714.400 | 56,64 | 56,29 | 56,64 | 00:00:00 | | 2004-01-07 | 56,95 | 958.800 | 57,14 | 56,30 | 56,45 | 00:00:00 | | 2004-01-08 | 57,28 | 870.100 | 57,29 | 56,86 | 57,00 | 00:00:00 | | 2004-01-09 | 56,76 | 1.002.900 | 57,19 | 56,64 | 57,10 | 00:00:00 | | 2004-01-12 | 56,22 | 1.107.200 | 56,90 | 56,10 | 56,76 | 00:00:00 | | 2004-01-13 | 56,25 | 973.500 | 56,35 | 56,03 | 56,33 | 00:00:00 | | 2004-01-14 | 57,00 | 690.900 | 57,40 | 56,45 | 56,45 | 00:00:00 | | 2004-01-15 | 56,78 | 692.700 | 56,95 | 56,38 | 56,95 | 00:00:00 | | 2004-01-16 | 57,00 | 661.300 | 57,09 | 56,68 | 56,90 | 00:00:00 | | 2004-01-20 | 57,17 | 679.200 | 57,20 | 56,65 | 56,70 | 00:00:00 | | 2004-01-21 | 58,34 | 1.284.500 | 58,35 | 56,70 | 56,70 | 00:00:00 | | 2004-01-22 | 57,97 | 804.400 | 58,44 | 57,71 | 58,30 | 00:00:00 | | 2004-01-23 | 58,36 | 575.000 | 58,49 | 57,45 | 57,75 | 00:00:00 | | 2004-01-26 | 57,86 | 1.040.300 | 58,50 | 57,25 | 58,50 | 00:00:00 | | 2004-01-27 | 57,10 | 668.200 | 57,80 | 57,10 | 57,60 | 00:00:00 | | 2004-01-28 | 57,83 | 1.401.000 | 58,50 | 57,23 | 57,40 | 00:00:00 | | 2004-01-29 | 58,35 | 834.200 | 58,39 | 57,53 | 57,55 | 00:00:00 | | 2004-01-30 | 58,48 | 886.500 | 58,52 | 57,70 | 57,90 | 00:00:00 | | 2004-02-02 | 58,70 | 1.548.900 | 59,35 | 58,02 | 58,40 | 00:00:00 | | 2004-02-03 | 60,00 | 2.120.100 | 60,20 | 59,25 | 59,40 | 00:00:00 | | 2004-02-04 | 59,55 | 1.737.300 | 59,85 | 59,10 | 59,40 | 00:00:00 | | 2004-02-05 | 58,86 | 1.456.000 | 59,75 | 58,75 | 59,50 | 00:00:00 | | 2004-02-06 | 59,55 | 1.001.000 | 59,64 | 58,83 | 58,90 | 00:00:00 | | 2004-02-09 | 59,60 | 1.562.200 | 59,61 | 58,80 | 59,20 | 00:00:00 | | 2004-02-10 | 59,40 | 1.067.200 | 59,57 | 59,09 | 59,53 | 00:00:00 | | 2004-02-11 | 59,45 | 1.049.800 | 59,56 | 58,68 | 59,10 | 00:00:00 | | 2004-02-12 | 58,73 | 703.600 | 59,35 | 58,64 | 59,25 | 00:00:00 | | 2004-02-13 | 57,99 | 1.460.600 | 58,85 | 57,93 | 58,62 | 00:00:00 | | 2004-02-17 | 58,34 | 713.900 | 58,60 | 58,03 | 58,45 | 00:00:00 | | 2004-02-18 | 59,47 | 1.127.000 | 59,51 | 58,50 | 58,50 | 00:00:00 | | 2004-02-19 | 58,72 | 937.600 | 59,50 | 58,60 | 59,47 | 00:00:00 | | 2004-02-20 | 57,90 | 1.041.700 | 58,79 | 57,82 | 58,72 | 00:00:00 | | 2004-02-23 | 57,65 | 703.800 | 58,03 | 57,57 | 57,90 | 00:00:00 | | 2004-02-24 | 57,36 | 666.300 | 57,83 | 57,15 | 57,70 | 00:00:00 | | 2004-02-25 | 57,60 | 1.032.700 | 57,78 | 57,18 | 57,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
