|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 25,81 | 1.331.100 | 26,87 | 25,69 | 26,87 | 00:00:00 | | 2000-04-28 | 25,44 | 856.700 | 25,81 | 24,88 | 25,81 | 00:00:00 | | 2000-05-01 | 25,81 | 772.800 | 26,25 | 25,31 | 25,50 | 00:00:00 | | 2000-05-02 | 25,37 | 792.600 | 26,06 | 25,25 | 25,81 | 00:00:00 | | 2000-05-03 | 25,37 | 549.900 | 25,81 | 25,25 | 25,31 | 00:00:00 | | 2000-05-04 | 25,94 | 898.600 | 26,38 | 25,31 | 25,31 | 00:00:00 | | 2000-05-05 | 25,81 | 551.400 | 25,88 | 25,56 | 25,63 | 00:00:00 | | 2000-05-08 | 26,75 | 581.300 | 27,19 | 25,63 | 25,63 | 00:00:00 | | 2000-05-09 | 26,81 | 500.100 | 26,87 | 26,31 | 26,75 | 00:00:00 | | 2000-05-10 | 27,56 | 724.600 | 27,88 | 26,81 | 26,87 | 00:00:00 | | 2000-05-11 | 27,50 | 462.500 | 27,62 | 27,31 | 27,56 | 00:00:00 | | 2000-05-12 | 26,75 | 2.079.300 | 27,25 | 26,62 | 27,25 | 00:00:00 | | 2000-05-15 | 26,50 | 937.500 | 27,56 | 26,31 | 26,75 | 00:00:00 | | 2000-05-16 | 26,56 | 534.100 | 26,87 | 25,81 | 26,75 | 00:00:00 | | 2000-05-17 | 25,69 | 379.000 | 26,38 | 25,44 | 26,38 | 00:00:00 | | 2000-05-18 | 26,31 | 401.800 | 27,06 | 25,88 | 25,88 | 00:00:00 | | 2000-05-19 | 26,94 | 612.400 | 26,94 | 25,94 | 26,06 | 00:00:00 | | 2000-05-22 | 27,31 | 404.800 | 27,81 | 26,75 | 26,81 | 00:00:00 | | 2000-05-23 | 27,44 | 1.366.300 | 27,69 | 26,87 | 27,13 | 00:00:00 | | 2000-05-24 | 28,06 | 1.712.600 | 28,31 | 27,50 | 27,50 | 00:00:00 | | 2000-05-25 | 28,00 | 947.400 | 28,00 | 27,38 | 28,00 | 00:00:00 | | 2000-05-26 | 28,31 | 537.900 | 28,63 | 28,19 | 28,19 | 00:00:00 | | 2000-05-30 | 28,56 | 991.800 | 28,56 | 28,19 | 28,50 | 00:00:00 | | 2000-05-31 | 29,25 | 974.100 | 29,75 | 28,56 | 28,56 | 00:00:00 | | 2000-06-01 | 28,50 | 1.135.100 | 29,19 | 28,50 | 29,12 | 00:00:00 | | 2000-06-02 | 29,31 | 9.725 | 30,44 | 29,31 | 30,25 | 00:00:00 | | 2000-06-05 | 28,44 | 778.400 | 29,12 | 28,25 | 29,12 | 00:00:00 | | 2000-06-06 | 29,00 | 802.200 | 29,44 | 28,25 | 28,31 | 00:00:00 | | 2000-06-07 | 30,00 | 1.063.000 | 30,00 | 29,12 | 29,25 | 00:00:00 | | 2000-06-08 | 29,56 | 431.100 | 29,94 | 29,38 | 29,94 | 00:00:00 | | 2000-06-09 | 30,06 | 6.443 | 30,38 | 29,63 | 29,63 | 00:00:00 | | 2000-06-12 | 30,50 | 522.900 | 30,75 | 30,06 | 30,12 | 00:00:00 | | 2000-06-13 | 30,75 | 660.500 | 31,06 | 30,50 | 30,69 | 00:00:00 | | 2000-06-14 | 29,88 | 901.900 | 30,75 | 29,88 | 30,62 | 00:00:00 | | 2000-06-15 | 30,50 | 1.040.600 | 30,69 | 29,88 | 30,12 | 00:00:00 | | 2000-06-16 | 30,00 | 1.772.500 | 31,25 | 30,00 | 30,56 | 00:00:00 | | 2000-06-19 | 29,38 | 922.700 | 30,38 | 29,38 | 30,00 | 00:00:00 | | 2000-06-20 | 29,50 | 936.100 | 30,19 | 29,38 | 29,38 | 00:00:00 | | 2000-06-21 | 29,94 | 913.200 | 30,44 | 29,56 | 29,62 | 00:00:00 | | 2000-06-22 | 29,31 | 907.500 | 30,00 | 28,75 | 30,00 | 00:00:00 | | 2000-06-23 | 28,88 | 888.400 | 29,69 | 28,62 | 29,44 | 00:00:00 | | 2000-06-26 | 29,44 | 769.100 | 29,53 | 28,94 | 29,00 | 00:00:00 | | 2000-06-27 | 28,00 | 1.100.100 | 29,44 | 28,00 | 29,38 | 00:00:00 | | 2000-06-28 | 28,53 | 1.645.600 | 28,88 | 27,50 | 28,12 | 00:00:00 | | 2000-06-29 | 27,75 | 572.100 | 29,00 | 27,75 | 28,50 | 00:00:00 | | 2000-06-30 | 27,19 | 1.400.200 | 28,94 | 26,69 | 27,88 | 00:00:00 | | 2000-07-03 | 27,94 | 165.300 | 28,44 | 27,19 | 27,19 | 00:00:00 | | 2000-07-05 | 27,75 | 749.200 | 28,88 | 27,75 | 28,06 | 00:00:00 | | 2000-07-06 | 27,94 | 660.800 | 28,31 | 27,69 | 27,69 | 00:00:00 | | 2000-07-07 | 27,88 | 1.258.400 | 28,38 | 27,88 | 27,94 | 00:00:00 | | 2000-07-10 | 28,94 | 665.700 | 29,19 | 28,00 | 28,00 | 00:00:00 | | 2000-07-11 | 28,88 | 605.500 | 28,94 | 28,50 | 28,88 | 00:00:00 | | 2000-07-12 | 29,19 | 678.700 | 29,50 | 28,88 | 29,44 | 00:00:00 | | 2000-07-13 | 29,44 | 510.400 | 29,50 | 29,00 | 29,44 | 00:00:00 | | 2000-07-14 | 29,12 | 488.000 | 30,19 | 29,12 | 30,00 | 00:00:00 | | 2000-07-17 | 30,00 | 976.400 | 30,25 | 29,12 | 29,25 | 00:00:00 | | 2000-07-18 | 30,31 | 772.000 | 30,56 | 29,94 | 30,06 | 00:00:00 | | 2000-07-19 | 30,56 | 460.700 | 30,81 | 30,31 | 30,44 | 00:00:00 | | 2000-07-20 | 30,69 | 576.900 | 31,06 | 30,50 | 30,75 | 00:00:00 | | 2000-07-21 | 30,44 | 915.300 | 31,06 | 30,44 | 30,88 | 00:00:00 | | 2000-07-24 | 30,19 | 497.000 | 30,62 | 29,94 | 30,38 | 00:00:00 | | 2000-07-25 | 30,31 | 303.000 | 30,75 | 30,25 | 30,31 | 00:00:00 | | 2000-07-26 | 29,94 | 611.600 | 30,38 | 29,75 | 30,19 | 00:00:00 | | 2000-07-27 | 30,31 | 438.700 | 30,81 | 29,94 | 29,94 | 00:00:00 | | 2000-07-28 | 30,31 | 437.900 | 30,62 | 30,12 | 30,31 | 00:00:00 | | 2000-07-31 | 27,12 | 3.784.200 | 28,75 | 26,94 | 28,00 | 00:00:00 | | 2000-08-01 | 30,00 | 3.301.500 | 30,06 | 27,25 | 27,38 | 00:00:00 | | 2000-08-02 | 30,50 | 2.287.300 | 30,56 | 29,75 | 30,00 | 00:00:00 | | 2000-08-03 | 30,64 | 1.709.500 | 31,75 | 30,25 | 30,75 | 00:00:00 | | 2000-08-04 | 30,69 | 1.967.800 | 30,75 | 29,75 | 30,50 | 00:00:00 | | 2000-08-07 | 31,27 | 792.100 | 31,31 | 30,44 | 30,56 | 00:00:00 | | 2000-08-08 | 31,19 | 698.000 | 31,25 | 30,56 | 31,19 | 00:00:00 | | 2000-08-09 | 30,48 | 574.700 | 31,00 | 30,31 | 30,94 | 00:00:00 | | 2000-08-10 | 30,83 | 2.401.200 | 30,88 | 30,38 | 30,44 | 00:00:00 | | 2000-08-11 | 31,14 | 427.600 | 31,19 | 30,81 | 30,94 | 00:00:00 | | 2000-08-14 | 31,00 | 790.800 | 31,12 | 30,56 | 31,12 | 00:00:00 | | 2000-08-15 | 31,25 | 559.800 | 31,50 | 31,06 | 31,38 | 00:00:00 | | 2000-08-16 | 31,95 | 465.600 | 31,95 | 31,12 | 31,12 | 00:00:00 | | 2000-08-17 | 31,75 | 431.700 | 31,94 | 31,69 | 31,88 | 00:00:00 | | 2000-08-18 | 31,81 | 501.300 | 31,94 | 31,62 | 31,69 | 00:00:00 | | 2000-08-21 | 32,00 | 1.173.800 | 32,06 | 31,62 | 31,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
