|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 73,14 | 1.741.200 | 74,05 | 72,83 | 73,75 | 00:00:00 | | 2005-09-27 | 73,20 | 1.083.700 | 73,52 | 72,94 | 73,00 | 00:00:00 | | 2005-09-28 | 73,47 | 1.163.400 | 73,89 | 72,64 | 73,41 | 00:00:00 | | 2005-09-29 | 74,23 | 925.500 | 74,63 | 73,14 | 73,25 | 00:00:00 | | 2005-09-30 | 74,32 | 1.276.200 | 74,70 | 73,91 | 74,20 | 00:00:00 | | 2005-10-03 | 75,99 | 1.649.200 | 76,11 | 75,15 | 75,99 | 00:00:00 | | 2005-10-04 | 74,42 | 1.849.800 | 76,42 | 74,21 | 75,99 | 00:00:00 | | 2005-10-05 | 72,10 | 1.687.400 | 74,30 | 72,09 | 74,30 | 00:00:00 | | 2005-10-06 | 71,52 | 2.218.300 | 72,29 | 70,11 | 71,90 | 00:00:00 | | 2005-10-07 | 71,68 | 905.900 | 72,23 | 71,43 | 71,95 | 00:00:00 | | 2005-10-10 | 70,66 | 803.000 | 72,20 | 70,25 | 72,20 | 00:00:00 | | 2005-10-11 | 70,50 | 1.849.200 | 71,61 | 70,31 | 71,20 | 00:00:00 | | 2005-10-12 | 69,90 | 1.205.200 | 71,38 | 69,63 | 70,57 | 00:00:00 | | 2005-10-13 | 68,90 | 1.420.000 | 69,70 | 68,25 | 69,40 | 00:00:00 | | 2005-10-14 | 69,72 | 1.416.200 | 69,85 | 69,15 | 69,15 | 00:00:00 | | 2005-10-17 | 69,99 | 1.681.800 | 70,50 | 69,50 | 69,74 | 00:00:00 | | 2005-10-18 | 68,54 | 1.359.400 | 70,00 | 68,53 | 69,94 | 00:00:00 | | 2005-10-19 | 69,26 | 1.612.600 | 69,68 | 67,97 | 69,54 | 00:00:00 | | 2005-10-20 | 67,16 | 1.429.400 | 69,53 | 67,02 | 69,51 | 00:00:00 | | 2005-10-21 | 68,38 | 1.109.600 | 68,57 | 67,37 | 67,51 | 00:00:00 | | 2005-10-24 | 70,30 | 884.200 | 70,30 | 68,75 | 68,75 | 00:00:00 | | 2005-10-25 | 69,92 | 1.428.600 | 71,00 | 69,50 | 70,44 | 00:00:00 | | 2005-10-26 | 68,64 | 1.265.100 | 69,73 | 68,54 | 69,50 | 00:00:00 | | 2005-10-27 | 68,22 | 931.100 | 69,18 | 67,76 | 68,74 | 00:00:00 | | 2005-10-28 | 70,44 | 929.300 | 70,49 | 68,55 | 68,70 | 00:00:00 | | 2005-10-31 | 70,72 | 1.121.800 | 71,20 | 70,31 | 70,67 | 00:00:00 | | 2005-11-01 | 68,64 | 3.811.200 | 69,17 | 67,00 | 69,00 | 00:00:00 | | 2005-11-02 | 69,11 | 1.401.300 | 69,11 | 67,92 | 68,30 | 00:00:00 | | 2005-11-03 | 70,56 | 1.985.000 | 71,02 | 69,49 | 69,90 | 00:00:00 | | 2005-11-04 | 69,83 | 1.127.100 | 70,95 | 69,43 | 70,81 | 00:00:00 | | 2005-11-07 | 69,86 | 1.285.500 | 70,94 | 69,31 | 69,84 | 00:00:00 | | 2005-11-08 | 69,20 | 2.218.300 | 69,82 | 68,93 | 69,37 | 00:00:00 | | 2005-11-09 | 69,25 | 907.900 | 69,82 | 69,06 | 69,45 | 00:00:00 | | 2005-11-10 | 69,37 | 888.500 | 69,54 | 68,15 | 69,50 | 00:00:00 | | 2005-11-11 | 68,96 | 783.900 | 69,50 | 68,37 | 69,50 | 00:00:00 | | 2005-11-14 | 68,23 | 1.037.400 | 69,19 | 67,96 | 68,80 | 00:00:00 | | 2005-11-15 | 67,80 | 764.300 | 68,66 | 67,76 | 68,01 | 00:00:00 | | 2005-11-16 | 67,93 | 763.200 | 68,40 | 67,78 | 68,20 | 00:00:00 | | 2005-11-17 | 68,53 | 1.392.400 | 68,79 | 67,97 | 68,18 | 00:00:00 | | 2005-11-18 | 68,70 | 1.338.800 | 68,95 | 68,00 | 68,15 | 00:00:00 | | 2005-11-21 | 68,67 | 1.121.700 | 69,17 | 68,33 | 68,85 | 00:00:00 | | 2005-11-22 | 69,26 | 1.089.500 | 69,27 | 68,20 | 68,20 | 00:00:00 | | 2005-11-23 | 70,30 | 941.900 | 70,76 | 69,26 | 69,26 | 00:00:00 | | 2005-11-25 | 71,00 | 278.800 | 71,00 | 70,50 | 70,64 | 00:00:00 | | 2005-11-28 | 71,15 | 1.099.000 | 71,48 | 70,36 | 70,77 | 00:00:00 | | 2005-11-29 | 70,98 | 907.900 | 72,00 | 70,90 | 71,65 | 00:00:00 | | 2005-11-30 | 70,00 | 980.000 | 71,39 | 69,97 | 71,18 | 00:00:00 | | 2005-12-01 | 70,61 | 1.006.100 | 71,06 | 70,12 | 70,40 | 00:00:00 | | 2005-12-02 | 70,19 | 521.700 | 70,84 | 70,04 | 70,72 | 00:00:00 | | 2005-12-05 | 69,90 | 1.055.200 | 70,06 | 68,83 | 69,15 | 00:00:00 | | 2005-12-06 | 69,82 | 1.107.300 | 70,30 | 69,60 | 70,15 | 00:00:00 | | 2005-12-07 | 69,26 | 753.500 | 70,25 | 68,94 | 69,92 | 00:00:00 | | 2005-12-08 | 69,93 | 814.200 | 70,26 | 69,45 | 69,45 | 00:00:00 | | 2005-12-09 | 70,45 | 973.600 | 71,11 | 70,06 | 70,18 | 00:00:00 | | 2005-12-12 | 70,00 | 779.300 | 71,25 | 69,73 | 70,91 | 00:00:00 | | 2005-12-13 | 70,53 | 568.400 | 70,62 | 69,86 | 70,08 | 00:00:00 | | 2005-12-14 | 70,68 | 2.521.600 | 72,49 | 70,65 | 70,74 | 00:00:00 | | 2005-12-15 | 71,25 | 1.894.600 | 71,49 | 70,70 | 70,70 | 00:00:00 | | 2005-12-16 | 70,40 | 1.429.000 | 71,57 | 70,39 | 71,45 | 00:00:00 | | 2005-12-19 | 69,80 | 1.175.000 | 70,58 | 69,67 | 70,33 | 00:00:00 | | 2005-12-20 | 70,25 | 584.600 | 70,28 | 69,65 | 69,67 | 00:00:00 | | 2005-12-21 | 69,18 | 696.900 | 70,50 | 68,98 | 70,15 | 00:00:00 | | 2005-12-22 | 69,18 | 703.800 | 69,55 | 69,05 | 69,32 | 00:00:00 | | 2005-12-23 | 69,18 | 624.800 | 69,47 | 69,10 | 69,43 | 00:00:00 | | 2005-12-27 | 69,27 | 577.000 | 69,68 | 69,15 | 69,17 | 00:00:00 | | 2005-12-28 | 69,12 | 522.100 | 69,86 | 68,88 | 69,37 | 00:00:00 | | 2005-12-29 | 68,86 | 413.900 | 69,36 | 68,85 | 68,95 | 00:00:00 | | 2005-12-30 | 68,65 | 659.300 | 68,94 | 68,29 | 68,79 | 00:00:00 | | 2006-01-03 | 70,46 | 1.701.400 | 70,51 | 69,13 | 69,15 | 00:00:00 | | 2006-01-04 | 70,22 | 1.230.600 | 70,83 | 69,29 | 70,56 | 00:00:00 | | 2006-01-05 | 69,80 | 959.000 | 70,43 | 69,68 | 70,40 | 00:00:00 | | 2006-01-06 | 70,58 | 830.500 | 70,77 | 69,73 | 70,50 | 00:00:00 | | 2006-01-09 | 70,24 | 669.200 | 70,82 | 69,81 | 70,62 | 00:00:00 | | 2006-01-10 | 70,43 | 680.700 | 70,78 | 69,68 | 69,90 | 00:00:00 | | 2006-01-11 | 70,07 | 847.900 | 70,85 | 69,95 | 70,80 | 00:00:00 | | 2006-01-12 | 70,67 | 1.085.700 | 70,83 | 69,98 | 70,15 | 00:00:00 | | 2006-01-13 | 70,87 | 1.232.000 | 71,05 | 70,49 | 70,92 | 00:00:00 | | 2006-01-17 | 71,10 | 840.400 | 71,14 | 70,11 | 70,38 | 00:00:00 | | 2006-01-18 | 71,24 | 794.200 | 71,63 | 71,04 | 71,19 | 00:00:00 | | 2006-01-19 | 71,58 | 1.362.000 | 71,68 | 70,61 | 70,96 | 00:00:00 | | 2006-01-20 | 70,48 | 1.106.900 | 71,70 | 70,35 | 71,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
