|
 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 | | 2004-06-21 | 54,98 | 1.043.700 | 55,53 | 54,56 | 54,65 | 00:00:00 | | 2004-06-22 | 55,08 | 819.500 | 55,14 | 54,76 | 54,98 | 00:00:00 | | 2004-06-23 | 56,15 | 1.566.800 | 56,20 | 55,10 | 55,10 | 00:00:00 | | 2004-06-24 | 56,59 | 1.231.200 | 56,70 | 55,89 | 56,00 | 00:00:00 | | 2004-06-25 | 56,48 | 965.900 | 56,68 | 56,30 | 56,63 | 00:00:00 | | 2004-06-28 | 56,59 | 793.900 | 57,16 | 56,50 | 56,69 | 00:00:00 | | 2004-06-29 | 55,86 | 905.200 | 56,60 | 55,54 | 56,60 | 00:00:00 | | 2004-06-30 | 56,01 | 1.010.700 | 56,22 | 55,32 | 55,83 | 00:00:00 | | 2004-07-01 | 55,35 | 885.500 | 56,09 | 54,94 | 55,76 | 00:00:00 | | 2004-07-02 | 55,98 | 1.065.400 | 56,25 | 55,31 | 55,31 | 00:00:00 | | 2004-07-06 | 56,20 | 1.109.700 | 56,46 | 55,60 | 55,83 | 00:00:00 | | 2004-07-07 | 55,82 | 1.072.400 | 56,32 | 55,70 | 56,10 | 00:00:00 | | 2004-07-08 | 55,97 | 1.066.500 | 56,20 | 55,51 | 55,77 | 00:00:00 | | 2004-07-09 | 55,50 | 797.500 | 57,20 | 55,39 | 57,20 | 00:00:00 | | 2004-07-12 | 55,25 | 593.900 | 55,60 | 55,08 | 55,59 | 00:00:00 | | 2004-07-13 | 54,98 | 652.100 | 55,39 | 54,81 | 55,39 | 00:00:00 | | 2004-07-14 | 55,75 | 831.400 | 55,76 | 54,75 | 54,98 | 00:00:00 | | 2004-07-15 | 56,39 | 1.195.100 | 56,78 | 55,70 | 55,80 | 00:00:00 | | 2004-07-16 | 56,95 | 1.093.400 | 57,23 | 56,66 | 56,84 | 00:00:00 | | 2004-07-19 | 57,31 | 716.000 | 57,53 | 57,05 | 57,09 | 00:00:00 | | 2004-07-20 | 57,25 | 1.030.200 | 57,78 | 57,06 | 57,31 | 00:00:00 | | 2004-07-21 | 56,18 | 941.300 | 57,30 | 56,13 | 57,30 | 00:00:00 | | 2004-07-22 | 55,68 | 863.200 | 56,18 | 55,62 | 56,18 | 00:00:00 | | 2004-07-23 | 55,13 | 1.061.800 | 55,87 | 55,07 | 55,86 | 00:00:00 | | 2004-07-26 | 54,90 | 959.900 | 55,48 | 54,75 | 55,30 | 00:00:00 | | 2004-07-27 | 54,75 | 984.800 | 55,11 | 54,43 | 55,05 | 00:00:00 | | 2004-07-28 | 56,02 | 1.302.500 | 56,13 | 54,75 | 54,75 | 00:00:00 | | 2004-07-29 | 57,00 | 1.880.100 | 57,46 | 56,62 | 56,90 | 00:00:00 | | 2004-07-30 | 57,50 | 1.103.000 | 57,50 | 56,71 | 56,95 | 00:00:00 | | 2004-08-02 | 58,55 | 2.586.800 | 59,19 | 57,62 | 57,62 | 00:00:00 | | 2004-08-03 | 58,55 | 1.524.300 | 58,56 | 58,08 | 58,50 | 00:00:00 | | 2004-08-04 | 58,79 | 926.300 | 58,84 | 57,80 | 58,00 | 00:00:00 | | 2004-08-05 | 58,09 | 741.000 | 58,98 | 58,01 | 58,78 | 00:00:00 | | 2004-08-06 | 58,88 | 1.724.300 | 59,08 | 58,10 | 58,10 | 00:00:00 | | 2004-08-09 | 59,03 | 1.386.300 | 59,10 | 58,48 | 58,63 | 00:00:00 | | 2004-08-10 | 58,75 | 1.333.900 | 59,00 | 58,45 | 58,90 | 00:00:00 | | 2004-08-11 | 58,58 | 1.550.700 | 58,92 | 58,21 | 58,40 | 00:00:00 | | 2004-08-12 | 58,94 | 1.358.400 | 58,94 | 58,11 | 58,38 | 00:00:00 | | 2004-08-13 | 59,02 | 1.170.700 | 59,46 | 58,68 | 58,94 | 00:00:00 | | 2004-08-16 | 59,34 | 927.900 | 59,45 | 58,90 | 58,90 | 00:00:00 | | 2004-08-17 | 59,19 | 1.127.800 | 59,29 | 58,87 | 58,87 | 00:00:00 | | 2004-08-18 | 59,60 | 1.032.700 | 59,65 | 59,00 | 59,24 | 00:00:00 | | 2004-08-19 | 59,34 | 1.472.200 | 59,64 | 59,11 | 59,60 | 00:00:00 | | 2004-08-20 | 59,70 | 622.800 | 59,74 | 59,13 | 59,30 | 00:00:00 | | 2004-08-23 | 59,42 | 687.300 | 59,82 | 59,36 | 59,60 | 00:00:00 | | 2004-08-24 | 59,64 | 616.100 | 59,82 | 59,22 | 59,32 | 00:00:00 | | 2004-08-25 | 59,76 | 485.300 | 59,93 | 59,65 | 59,88 | 00:00:00 | | 2004-08-26 | 59,95 | 479.400 | 60,00 | 59,55 | 59,66 | 00:00:00 | | 2004-08-27 | 59,79 | 359.100 | 59,98 | 59,62 | 59,98 | 00:00:00 | | 2004-08-30 | 59,73 | 562.000 | 59,79 | 59,40 | 59,78 | 00:00:00 | | 2004-08-31 | 60,30 | 977.200 | 60,48 | 59,72 | 59,79 | 00:00:00 | | 2004-09-01 | 60,62 | 1.016.600 | 60,68 | 59,95 | 60,17 | 00:00:00 | | 2004-09-02 | 60,73 | 1.741.300 | 61,62 | 60,62 | 61,62 | 00:00:00 | | 2004-09-03 | 60,58 | 788.400 | 60,98 | 60,30 | 60,97 | 00:00:00 | | 2004-09-07 | 61,05 | 1.228.800 | 61,05 | 60,49 | 60,58 | 00:00:00 | | 2004-09-08 | 60,96 | 1.659.400 | 61,05 | 60,53 | 60,85 | 00:00:00 | | 2004-09-09 | 61,50 | 2.014.100 | 61,71 | 60,85 | 60,86 | 00:00:00 | | 2004-09-10 | 61,72 | 1.278.000 | 61,98 | 61,22 | 61,50 | 00:00:00 | | 2004-09-13 | 61,40 | 1.117.600 | 61,65 | 61,18 | 61,53 | 00:00:00 | | 2004-09-14 | 61,08 | 774.100 | 61,65 | 60,97 | 61,65 | 00:00:00 | | 2004-09-15 | 60,90 | 1.017.800 | 61,08 | 60,45 | 61,08 | 00:00:00 | | 2004-09-16 | 60,77 | 1.212.000 | 61,13 | 60,70 | 60,90 | 00:00:00 | | 2004-09-17 | 60,67 | 1.539.500 | 60,90 | 60,51 | 60,77 | 00:00:00 | | 2004-09-20 | 60,40 | 929.700 | 60,65 | 60,36 | 60,53 | 00:00:00 | | 2004-09-21 | 60,40 | 1.149.200 | 60,50 | 60,21 | 60,41 | 00:00:00 | | 2004-09-22 | 60,25 | 1.139.400 | 60,34 | 59,90 | 60,15 | 00:00:00 | | 2004-09-23 | 59,78 | 1.542.200 | 60,24 | 59,51 | 59,80 | 00:00:00 | | 2004-09-24 | 59,88 | 844.200 | 60,06 | 59,65 | 59,88 | 00:00:00 | | 2004-09-27 | 59,95 | 1.108.200 | 60,28 | 59,57 | 59,89 | 00:00:00 | | 2004-09-28 | 60,81 | 1.116.800 | 60,90 | 59,80 | 59,80 | 00:00:00 | | 2004-09-29 | 60,54 | 969.900 | 60,82 | 60,05 | 60,82 | 00:00:00 | | 2004-09-30 | 60,61 | 1.127.000 | 60,90 | 60,22 | 60,50 | 00:00:00 | | 2004-10-01 | 60,45 | 835.600 | 60,68 | 60,26 | 60,63 | 00:00:00 | | 2004-10-04 | 60,20 | 974.900 | 60,75 | 60,08 | 60,58 | 00:00:00 | | 2004-10-05 | 60,82 | 1.303.000 | 60,93 | 60,36 | 60,48 | 00:00:00 | | 2004-10-06 | 61,98 | 1.243.000 | 62,13 | 60,66 | 60,76 | 00:00:00 | | 2004-10-07 | 62,40 | 1.452.400 | 62,47 | 61,80 | 62,00 | 00:00:00 | | 2004-10-08 | 62,92 | 1.273.600 | 63,19 | 62,37 | 62,50 | 00:00:00 | | 2004-10-11 | 62,89 | 1.330.300 | 63,35 | 62,73 | 62,82 | 00:00:00 | | 2004-10-12 | 62,56 | 1.367.800 | 62,97 | 62,25 | 62,88 | 00:00:00 | | 2004-10-13 | 61,95 | 674.900 | 62,86 | 61,58 | 62,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
