|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 61,95 | 674.900 | 62,86 | 61,58 | 62,81 | 00:00:00 | | 2004-10-14 | 61,80 | 994.000 | 62,00 | 61,48 | 62,00 | 00:00:00 | | 2004-10-15 | 62,57 | 1.021.100 | 62,87 | 62,11 | 62,18 | 00:00:00 | | 2004-10-18 | 62,41 | 890.700 | 62,58 | 62,05 | 62,43 | 00:00:00 | | 2004-10-19 | 62,69 | 1.022.900 | 63,00 | 62,18 | 62,27 | 00:00:00 | | 2004-10-20 | 63,12 | 971.800 | 63,21 | 62,09 | 62,70 | 00:00:00 | | 2004-10-21 | 62,44 | 998.400 | 63,18 | 62,28 | 62,93 | 00:00:00 | | 2004-10-22 | 62,77 | 1.065.700 | 63,13 | 62,04 | 62,44 | 00:00:00 | | 2004-10-25 | 64,45 | 1.765.800 | 64,77 | 62,15 | 62,15 | 00:00:00 | | 2004-10-26 | 65,62 | 1.713.600 | 65,64 | 64,22 | 64,45 | 00:00:00 | | 2004-10-27 | 64,94 | 1.534.600 | 66,04 | 64,84 | 65,17 | 00:00:00 | | 2004-10-28 | 64,75 | 1.362.300 | 64,85 | 63,96 | 64,80 | 00:00:00 | | 2004-10-29 | 65,36 | 964.800 | 65,36 | 64,50 | 64,83 | 00:00:00 | | 2004-11-01 | 65,19 | 1.182.300 | 65,36 | 64,90 | 64,90 | 00:00:00 | | 2004-11-02 | 63,71 | 1.813.200 | 65,10 | 63,50 | 65,10 | 00:00:00 | | 2004-11-03 | 64,77 | 1.793.400 | 64,84 | 63,87 | 64,05 | 00:00:00 | | 2004-11-04 | 66,17 | 1.489.900 | 66,17 | 64,80 | 64,97 | 00:00:00 | | 2004-11-05 | 65,50 | 1.433.200 | 65,80 | 64,56 | 65,52 | 00:00:00 | | 2004-11-08 | 66,65 | 1.470.100 | 66,85 | 65,38 | 65,40 | 00:00:00 | | 2004-11-09 | 66,75 | 999.400 | 67,12 | 66,66 | 66,80 | 00:00:00 | | 2004-11-10 | 67,00 | 918.900 | 67,10 | 66,59 | 67,00 | 00:00:00 | | 2004-11-11 | 67,84 | 1.217.800 | 67,99 | 66,86 | 67,06 | 00:00:00 | | 2004-11-12 | 68,04 | 1.205.800 | 68,14 | 67,05 | 67,10 | 00:00:00 | | 2004-11-15 | 66,91 | 787.100 | 67,73 | 66,73 | 67,70 | 00:00:00 | | 2004-11-16 | 66,86 | 647.100 | 67,67 | 66,70 | 66,80 | 00:00:00 | | 2004-11-17 | 65,83 | 1.388.700 | 67,66 | 65,67 | 67,20 | 00:00:00 | | 2004-11-18 | 66,00 | 643.300 | 66,25 | 65,88 | 66,02 | 00:00:00 | | 2004-11-19 | 65,51 | 920.300 | 66,26 | 65,29 | 65,77 | 00:00:00 | | 2004-11-22 | 66,59 | 934.100 | 66,90 | 65,60 | 65,60 | 00:00:00 | | 2004-11-23 | 67,32 | 1.204.300 | 67,85 | 66,30 | 66,49 | 00:00:00 | | 2004-11-24 | 66,85 | 1.147.400 | 67,99 | 66,82 | 67,98 | 00:00:00 | | 2004-11-26 | 66,92 | 726.400 | 67,35 | 66,80 | 67,00 | 00:00:00 | | 2004-11-29 | 65,87 | 879.900 | 67,08 | 65,48 | 67,00 | 00:00:00 | | 2004-11-30 | 64,82 | 1.021.100 | 65,97 | 64,77 | 65,75 | 00:00:00 | | 2004-12-01 | 64,72 | 1.162.500 | 64,97 | 64,22 | 64,90 | 00:00:00 | | 2004-12-02 | 64,05 | 1.183.000 | 64,90 | 63,74 | 64,85 | 00:00:00 | | 2004-12-03 | 64,95 | 987.700 | 65,07 | 64,25 | 64,27 | 00:00:00 | | 2004-12-06 | 65,20 | 1.046.100 | 65,25 | 64,74 | 64,95 | 00:00:00 | | 2004-12-07 | 65,28 | 1.100.500 | 65,71 | 65,20 | 65,25 | 00:00:00 | | 2004-12-08 | 65,14 | 1.118.600 | 65,63 | 65,09 | 65,29 | 00:00:00 | | 2004-12-09 | 65,47 | 924.800 | 65,56 | 64,84 | 65,14 | 00:00:00 | | 2004-12-10 | 65,10 | 1.107.700 | 65,41 | 64,67 | 65,22 | 00:00:00 | | 2004-12-13 | 66,46 | 1.125.300 | 66,65 | 65,20 | 65,25 | 00:00:00 | | 2004-12-14 | 66,85 | 1.159.500 | 67,27 | 66,34 | 66,46 | 00:00:00 | | 2004-12-15 | 67,00 | 1.120.000 | 67,17 | 66,58 | 66,65 | 00:00:00 | | 2004-12-16 | 66,33 | 1.239.500 | 66,90 | 66,03 | 66,90 | 00:00:00 | | 2004-12-17 | 66,70 | 1.899.300 | 67,14 | 65,50 | 65,50 | 00:00:00 | | 2004-12-20 | 66,52 | 1.337.900 | 67,00 | 66,00 | 66,22 | 00:00:00 | | 2004-12-21 | 67,62 | 1.115.000 | 67,62 | 66,51 | 66,53 | 00:00:00 | | 2004-12-22 | 67,81 | 889.700 | 68,15 | 67,40 | 67,40 | 00:00:00 | | 2004-12-23 | 67,35 | 400.300 | 67,91 | 67,35 | 67,81 | 00:00:00 | | 2004-12-27 | 67,06 | 1.040.300 | 68,14 | 67,06 | 67,25 | 00:00:00 | | 2004-12-28 | 67,60 | 794.800 | 67,80 | 67,22 | 67,54 | 00:00:00 | | 2004-12-29 | 67,86 | 600.200 | 68,12 | 67,18 | 67,55 | 00:00:00 | | 2004-12-30 | 68,16 | 567.900 | 68,67 | 67,88 | 67,90 | 00:00:00 | | 2004-12-31 | 67,59 | 398.300 | 68,10 | 67,50 | 68,10 | 00:00:00 | | 2005-01-03 | 66,45 | 1.048.700 | 67,80 | 66,45 | 67,60 | 00:00:00 | | 2005-01-04 | 65,94 | 1.185.500 | 67,02 | 65,90 | 66,46 | 00:00:00 | | 2005-01-05 | 64,88 | 1.478.700 | 65,82 | 64,87 | 65,50 | 00:00:00 | | 2005-01-06 | 64,94 | 1.260.600 | 65,11 | 64,48 | 64,85 | 00:00:00 | | 2005-01-07 | 64,91 | 1.281.800 | 65,52 | 64,76 | 65,00 | 00:00:00 | | 2005-01-10 | 65,33 | 1.311.100 | 65,46 | 64,60 | 64,80 | 00:00:00 | | 2005-01-11 | 65,18 | 1.293.800 | 65,42 | 64,75 | 65,33 | 00:00:00 | | 2005-01-12 | 65,58 | 1.315.000 | 65,77 | 64,76 | 65,05 | 00:00:00 | | 2005-01-13 | 65,88 | 541.800 | 66,49 | 65,53 | 65,53 | 00:00:00 | | 2005-01-14 | 66,50 | 859.900 | 66,70 | 65,59 | 65,98 | 00:00:00 | | 2005-01-18 | 66,99 | 742.200 | 67,18 | 65,82 | 66,00 | 00:00:00 | | 2005-01-19 | 66,69 | 534.100 | 67,73 | 66,57 | 67,40 | 00:00:00 | | 2005-01-20 | 66,55 | 952.400 | 66,85 | 65,93 | 66,69 | 00:00:00 | | 2005-01-21 | 66,70 | 1.092.800 | 67,02 | 66,36 | 66,55 | 00:00:00 | | 2005-01-24 | 68,01 | 1.515.800 | 68,37 | 66,70 | 66,80 | 00:00:00 | | 2005-01-25 | 68,02 | 1.073.300 | 68,45 | 67,91 | 68,01 | 00:00:00 | | 2005-01-26 | 69,01 | 1.318.500 | 69,41 | 67,95 | 68,05 | 00:00:00 | | 2005-01-27 | 69,47 | 747.800 | 69,58 | 68,72 | 68,76 | 00:00:00 | | 2005-01-28 | 69,54 | 1.071.200 | 69,80 | 69,12 | 69,35 | 00:00:00 | | 2005-01-31 | 69,52 | 1.342.800 | 70,36 | 69,01 | 69,05 | 00:00:00 | | 2005-02-01 | 69,40 | 1.224.000 | 69,67 | 69,01 | 69,64 | 00:00:00 | | 2005-02-02 | 70,66 | 1.101.600 | 71,12 | 69,27 | 69,40 | 00:00:00 | | 2005-02-03 | 70,71 | 812.100 | 70,71 | 69,81 | 69,95 | 00:00:00 | | 2005-02-04 | 71,58 | 783.900 | 71,58 | 70,82 | 70,98 | 00:00:00 | | 2005-02-07 | 70,90 | 881.900 | 71,45 | 70,78 | 71,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
