|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 72,50 | 832.800 | 72,92 | 72,46 | 72,80 | 00:00:00 | | 2005-06-03 | 72,70 | 1.002.400 | 72,92 | 72,41 | 72,70 | 00:00:00 | | 2005-06-06 | 73,69 | 854.100 | 73,72 | 72,70 | 72,90 | 00:00:00 | | 2005-06-07 | 73,93 | 831.700 | 74,97 | 73,69 | 73,94 | 00:00:00 | | 2005-06-08 | 73,50 | 569.500 | 74,18 | 73,44 | 74,10 | 00:00:00 | | 2005-06-09 | 73,50 | 589.600 | 73,60 | 73,00 | 73,50 | 00:00:00 | | 2005-06-10 | 73,60 | 600.600 | 73,76 | 73,08 | 73,48 | 00:00:00 | | 2005-06-13 | 73,83 | 518.000 | 74,06 | 73,37 | 73,59 | 00:00:00 | | 2005-06-14 | 74,16 | 465.000 | 74,43 | 73,53 | 73,58 | 00:00:00 | | 2005-06-15 | 73,44 | 784.200 | 74,45 | 73,03 | 74,45 | 00:00:00 | | 2005-06-16 | 72,99 | 857.000 | 73,54 | 72,70 | 73,44 | 00:00:00 | | 2005-06-17 | 73,63 | 805.500 | 73,97 | 73,22 | 73,35 | 00:00:00 | | 2005-06-20 | 74,16 | 639.800 | 74,43 | 73,48 | 73,52 | 00:00:00 | | 2005-06-21 | 74,79 | 1.139.000 | 75,06 | 74,41 | 74,48 | 00:00:00 | | 2005-06-22 | 75,35 | 663.700 | 75,42 | 74,71 | 75,11 | 00:00:00 | | 2005-06-23 | 75,87 | 1.148.900 | 76,09 | 75,20 | 75,30 | 00:00:00 | | 2005-06-24 | 74,91 | 857.500 | 76,05 | 74,75 | 75,69 | 00:00:00 | | 2005-06-27 | 75,01 | 707.000 | 75,46 | 74,70 | 74,86 | 00:00:00 | | 2005-06-28 | 75,50 | 938.600 | 75,66 | 75,10 | 75,25 | 00:00:00 | | 2005-06-29 | 75,51 | 1.368.300 | 76,06 | 75,25 | 75,75 | 00:00:00 | | 2005-06-30 | 75,55 | 2.466.900 | 75,95 | 75,26 | 75,55 | 00:00:00 | | 2005-07-01 | 75,77 | 1.415.800 | 75,79 | 75,25 | 75,75 | 00:00:00 | | 2005-07-05 | 76,51 | 725.300 | 76,61 | 75,24 | 75,30 | 00:00:00 | | 2005-07-06 | 75,46 | 986.400 | 76,81 | 75,44 | 76,47 | 00:00:00 | | 2005-07-07 | 76,04 | 1.150.500 | 76,06 | 75,10 | 75,21 | 00:00:00 | | 2005-07-08 | 76,58 | 1.145.200 | 76,59 | 75,69 | 75,95 | 00:00:00 | | 2005-07-11 | 77,09 | 824.800 | 77,23 | 76,50 | 76,50 | 00:00:00 | | 2005-07-12 | 76,94 | 790.500 | 77,33 | 76,56 | 77,29 | 00:00:00 | | 2005-07-13 | 77,11 | 919.100 | 77,44 | 76,73 | 77,10 | 00:00:00 | | 2005-07-14 | 75,83 | 953.400 | 77,49 | 75,57 | 77,11 | 00:00:00 | | 2005-07-15 | 75,80 | 699.600 | 76,15 | 75,58 | 75,82 | 00:00:00 | | 2005-07-18 | 75,82 | 783.800 | 76,18 | 75,65 | 75,85 | 00:00:00 | | 2005-07-19 | 76,10 | 802.200 | 76,46 | 75,76 | 76,07 | 00:00:00 | | 2005-07-20 | 75,80 | 1.281.100 | 76,00 | 75,48 | 75,90 | 00:00:00 | | 2005-07-21 | 75,52 | 1.493.000 | 75,80 | 74,65 | 75,69 | 00:00:00 | | 2005-07-22 | 76,93 | 773.800 | 77,01 | 75,80 | 75,82 | 00:00:00 | | 2005-07-25 | 77,01 | 1.023.300 | 77,72 | 76,45 | 76,50 | 00:00:00 | | 2005-07-26 | 77,45 | 935.200 | 77,75 | 77,01 | 77,26 | 00:00:00 | | 2005-07-27 | 77,60 | 755.800 | 78,12 | 77,46 | 77,90 | 00:00:00 | | 2005-07-28 | 78,00 | 570.400 | 78,14 | 76,97 | 77,65 | 00:00:00 | | 2005-07-29 | 77,94 | 859.900 | 78,50 | 77,82 | 77,85 | 00:00:00 | | 2005-08-01 | 75,90 | 1.117.400 | 78,30 | 75,89 | 78,10 | 00:00:00 | | 2005-08-02 | 77,60 | 1.171.600 | 77,96 | 76,09 | 76,10 | 00:00:00 | | 2005-08-03 | 78,43 | 1.143.500 | 79,22 | 77,39 | 77,60 | 00:00:00 | | 2005-08-04 | 78,00 | 799.100 | 78,45 | 77,56 | 78,45 | 00:00:00 | | 2005-08-05 | 76,38 | 810.400 | 77,78 | 75,92 | 77,74 | 00:00:00 | | 2005-08-08 | 74,88 | 1.186.700 | 77,10 | 74,87 | 76,32 | 00:00:00 | | 2005-08-09 | 75,60 | 1.075.700 | 76,03 | 74,90 | 74,90 | 00:00:00 | | 2005-08-10 | 75,05 | 1.577.600 | 76,21 | 74,76 | 75,75 | 00:00:00 | | 2005-08-11 | 75,50 | 886.900 | 76,10 | 75,20 | 75,30 | 00:00:00 | | 2005-08-12 | 75,55 | 659.200 | 75,86 | 74,91 | 75,52 | 00:00:00 | | 2005-08-15 | 75,80 | 362.500 | 76,00 | 75,26 | 75,67 | 00:00:00 | | 2005-08-16 | 75,00 | 635.100 | 76,05 | 74,83 | 75,89 | 00:00:00 | | 2005-08-17 | 74,64 | 1.068.600 | 74,99 | 74,17 | 74,73 | 00:00:00 | | 2005-08-18 | 75,14 | 615.000 | 75,34 | 74,11 | 74,70 | 00:00:00 | | 2005-08-19 | 75,33 | 794.700 | 75,70 | 75,06 | 75,50 | 00:00:00 | | 2005-08-22 | 75,90 | 799.200 | 76,00 | 75,28 | 75,33 | 00:00:00 | | 2005-08-23 | 76,63 | 640.700 | 76,78 | 75,90 | 75,90 | 00:00:00 | | 2005-08-24 | 76,47 | 813.000 | 77,61 | 76,40 | 76,76 | 00:00:00 | | 2005-08-25 | 76,93 | 529.900 | 77,18 | 76,50 | 76,65 | 00:00:00 | | 2005-08-26 | 77,29 | 873.700 | 78,13 | 77,23 | 77,90 | 00:00:00 | | 2005-08-29 | 77,38 | 865.200 | 77,51 | 76,15 | 76,20 | 00:00:00 | | 2005-08-30 | 76,62 | 1.651.600 | 77,39 | 76,10 | 77,20 | 00:00:00 | | 2005-08-31 | 74,91 | 4.592.500 | 76,31 | 74,46 | 76,13 | 00:00:00 | | 2005-09-01 | 73,65 | 5.461.200 | 74,91 | 73,20 | 74,75 | 00:00:00 | | 2005-09-02 | 75,55 | 2.909.300 | 76,03 | 73,90 | 74,00 | 00:00:00 | | 2005-09-06 | 75,66 | 2.219.700 | 76,41 | 75,41 | 75,60 | 00:00:00 | | 2005-09-07 | 74,72 | 2.016.400 | 75,63 | 74,49 | 75,40 | 00:00:00 | | 2005-09-08 | 74,02 | 1.418.000 | 74,62 | 73,95 | 74,35 | 00:00:00 | | 2005-09-09 | 74,80 | 1.890.100 | 75,33 | 73,99 | 74,01 | 00:00:00 | | 2005-09-12 | 74,04 | 1.396.300 | 74,79 | 73,90 | 74,60 | 00:00:00 | | 2005-09-13 | 73,12 | 1.535.600 | 73,86 | 73,00 | 73,30 | 00:00:00 | | 2005-09-14 | 73,69 | 1.337.400 | 73,86 | 72,96 | 73,09 | 00:00:00 | | 2005-09-15 | 74,02 | 997.600 | 74,45 | 73,49 | 73,49 | 00:00:00 | | 2005-09-16 | 74,77 | 1.638.600 | 74,95 | 74,24 | 74,90 | 00:00:00 | | 2005-09-19 | 75,24 | 1.407.000 | 76,11 | 74,90 | 75,92 | 00:00:00 | | 2005-09-20 | 74,39 | 1.659.700 | 75,25 | 74,33 | 74,74 | 00:00:00 | | 2005-09-21 | 72,25 | 2.679.800 | 74,42 | 72,13 | 74,00 | 00:00:00 | | 2005-09-22 | 71,03 | 2.049.700 | 71,96 | 70,52 | 71,60 | 00:00:00 | | 2005-09-23 | 72,00 | 2.065.600 | 72,25 | 70,55 | 70,86 | 00:00:00 | | 2005-09-26 | 73,14 | 1.741.200 | 74,05 | 72,83 | 73,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
