|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 32,00 | 1.173.800 | 32,06 | 31,62 | 31,81 | 00:00:00 | | 2000-08-22 | 31,81 | 752.800 | 32,12 | 31,75 | 32,00 | 00:00:00 | | 2000-08-23 | 32,19 | 602.100 | 32,19 | 31,69 | 31,81 | 00:00:00 | | 2000-08-24 | 31,50 | 707.100 | 32,19 | 31,50 | 32,19 | 00:00:00 | | 2000-08-25 | 31,00 | 654.700 | 31,56 | 30,88 | 31,56 | 00:00:00 | | 2000-08-28 | 31,00 | 10.222 | 31,13 | 30,88 | 31,00 | 00:00:00 | | 2000-08-29 | 30,56 | 3.014 | 31,00 | 30,50 | 31,00 | 00:00:00 | | 2000-08-30 | 30,69 | 592.200 | 31,00 | 30,62 | 30,75 | 00:00:00 | | 2000-08-31 | 30,45 | 714.400 | 31,00 | 30,44 | 30,62 | 00:00:00 | | 2000-09-01 | 31,27 | 744.600 | 31,62 | 30,69 | 30,75 | 00:00:00 | | 2000-09-05 | 31,88 | 417.500 | 31,88 | 31,56 | 31,88 | 00:00:00 | | 2000-09-06 | 33,19 | 1.009.100 | 33,31 | 31,88 | 32,00 | 00:00:00 | | 2000-09-07 | 33,62 | 870.600 | 33,69 | 33,19 | 33,19 | 00:00:00 | | 2000-09-08 | 34,28 | 495.100 | 34,31 | 33,62 | 33,62 | 00:00:00 | | 2000-09-11 | 34,77 | 1.344.800 | 36,44 | 34,12 | 34,12 | 00:00:00 | | 2000-09-12 | 35,50 | 1.815.300 | 36,50 | 35,31 | 35,88 | 00:00:00 | | 2000-09-13 | 35,75 | 1.311.200 | 36,56 | 35,62 | 35,94 | 00:00:00 | | 2000-09-14 | 36,12 | 1.862.600 | 36,12 | 35,06 | 36,12 | 00:00:00 | | 2000-09-15 | 37,77 | 2.711.700 | 37,77 | 36,12 | 36,38 | 00:00:00 | | 2000-09-18 | 37,92 | 1.424.200 | 38,00 | 37,06 | 37,75 | 00:00:00 | | 2000-09-19 | 36,75 | 2.017.500 | 38,12 | 36,75 | 38,00 | 00:00:00 | | 2000-09-20 | 36,31 | 1.381.600 | 36,69 | 35,56 | 36,56 | 00:00:00 | | 2000-09-21 | 35,19 | 1.330.200 | 36,94 | 35,00 | 36,38 | 00:00:00 | | 2000-09-22 | 35,44 | 1.036.300 | 36,00 | 35,06 | 35,31 | 00:00:00 | | 2000-09-25 | 34,94 | 1.147.300 | 35,44 | 34,62 | 35,44 | 00:00:00 | | 2000-09-26 | 35,81 | 1.332.300 | 36,31 | 35,00 | 35,00 | 00:00:00 | | 2000-09-27 | 36,14 | 1.492.200 | 36,62 | 34,69 | 35,69 | 00:00:00 | | 2000-09-28 | 36,06 | 1.843.600 | 37,38 | 35,81 | 36,31 | 00:00:00 | | 2000-09-29 | 37,27 | 1.458.500 | 37,69 | 36,12 | 36,12 | 00:00:00 | | 2000-10-02 | 39,88 | 1.352.600 | 40,00 | 36,56 | 37,62 | 00:00:00 | | 2000-10-03 | 36,00 | 2.485.800 | 39,94 | 35,75 | 39,94 | 00:00:00 | | 2000-10-04 | 35,25 | 2.339.900 | 37,00 | 33,50 | 36,44 | 00:00:00 | | 2000-10-05 | 34,31 | 1.166.400 | 35,88 | 33,81 | 35,31 | 00:00:00 | | 2000-10-06 | 35,88 | 1.820.400 | 36,25 | 34,56 | 34,56 | 00:00:00 | | 2000-10-09 | 35,94 | 580.900 | 36,19 | 35,56 | 36,00 | 00:00:00 | | 2000-10-10 | 36,81 | 1.296.900 | 37,25 | 35,88 | 35,88 | 00:00:00 | | 2000-10-11 | 37,62 | 1.201.900 | 38,00 | 36,94 | 36,94 | 00:00:00 | | 2000-10-12 | 37,12 | 789.800 | 38,25 | 36,56 | 37,38 | 00:00:00 | | 2000-10-13 | 37,94 | 756.700 | 38,19 | 37,31 | 37,69 | 00:00:00 | | 2000-10-16 | 39,19 | 696.900 | 39,19 | 37,75 | 37,88 | 00:00:00 | | 2000-10-17 | 38,88 | 1.129.100 | 40,50 | 38,81 | 39,19 | 00:00:00 | | 2000-10-18 | 38,12 | 1.426.700 | 39,38 | 37,19 | 38,50 | 00:00:00 | | 2000-10-19 | 36,50 | 1.290.400 | 38,25 | 36,50 | 37,88 | 00:00:00 | | 2000-10-20 | 37,00 | 1.661.500 | 37,69 | 35,88 | 36,50 | 00:00:00 | | 2000-10-23 | 37,06 | 1.287.700 | 37,69 | 36,69 | 36,88 | 00:00:00 | | 2000-10-24 | 36,25 | 707.700 | 37,69 | 35,50 | 37,31 | 00:00:00 | | 2000-10-25 | 36,00 | 1.004.400 | 37,00 | 36,00 | 37,00 | 00:00:00 | | 2000-10-26 | 34,75 | 712.000 | 36,62 | 34,56 | 36,19 | 00:00:00 | | 2000-10-27 | 37,38 | 1.155.700 | 37,38 | 34,56 | 34,88 | 00:00:00 | | 2000-10-30 | 38,50 | 683.500 | 38,50 | 37,50 | 37,62 | 00:00:00 | | 2000-10-31 | 38,31 | 534.600 | 38,69 | 37,88 | 38,31 | 00:00:00 | | 2000-11-01 | 38,56 | 705.700 | 39,00 | 37,56 | 38,31 | 00:00:00 | | 2000-11-02 | 37,50 | 472.300 | 38,56 | 37,50 | 38,56 | 00:00:00 | | 2000-11-03 | 36,88 | 709.300 | 37,88 | 36,88 | 37,44 | 00:00:00 | | 2000-11-06 | 37,19 | 607.200 | 37,56 | 36,88 | 37,00 | 00:00:00 | | 2000-11-07 | 37,25 | 443.200 | 37,62 | 36,94 | 37,25 | 00:00:00 | | 2000-11-08 | 36,75 | 1.207.200 | 37,25 | 36,50 | 37,12 | 00:00:00 | | 2000-11-09 | 37,75 | 457.100 | 37,75 | 36,62 | 36,88 | 00:00:00 | | 2000-11-10 | 38,56 | 998.600 | 39,06 | 37,94 | 38,00 | 00:00:00 | | 2000-11-13 | 39,69 | 2.164.500 | 40,38 | 38,81 | 38,81 | 00:00:00 | | 2000-11-14 | 39,06 | 965.600 | 39,75 | 38,94 | 39,56 | 00:00:00 | | 2000-11-15 | 39,81 | 1.104.000 | 40,06 | 39,06 | 39,12 | 00:00:00 | | 2000-11-16 | 40,38 | 868.500 | 40,50 | 39,75 | 39,94 | 00:00:00 | | 2000-11-17 | 40,94 | 891.200 | 41,00 | 40,00 | 40,38 | 00:00:00 | | 2000-11-20 | 41,50 | 1.202.500 | 41,94 | 40,81 | 41,12 | 00:00:00 | | 2000-11-21 | 41,44 | 864.100 | 41,94 | 40,75 | 41,62 | 00:00:00 | | 2000-11-22 | 41,69 | 778.200 | 42,12 | 41,12 | 41,62 | 00:00:00 | | 2000-11-24 | 41,12 | 275.100 | 41,81 | 40,94 | 41,75 | 00:00:00 | | 2000-11-27 | 40,56 | 591.100 | 40,94 | 39,94 | 40,50 | 00:00:00 | | 2000-11-28 | 41,75 | 1.067.100 | 41,75 | 40,56 | 40,56 | 00:00:00 | | 2000-11-29 | 41,69 | 598.200 | 42,19 | 41,56 | 41,69 | 00:00:00 | | 2000-11-30 | 41,12 | 1.035.500 | 41,81 | 40,56 | 41,81 | 00:00:00 | | 2000-12-01 | 40,75 | 873.200 | 41,06 | 40,12 | 40,62 | 00:00:00 | | 2000-12-04 | 40,75 | 780.500 | 41,56 | 40,69 | 40,88 | 00:00:00 | | 2000-12-05 | 40,25 | 461.900 | 40,81 | 40,12 | 40,75 | 00:00:00 | | 2000-12-06 | 40,25 | 657.900 | 40,94 | 40,00 | 40,88 | 00:00:00 | | 2000-12-07 | 39,75 | 788.300 | 40,94 | 39,69 | 40,06 | 00:00:00 | | 2000-12-08 | 39,06 | 900.600 | 39,75 | 39,00 | 39,50 | 00:00:00 | | 2000-12-11 | 37,88 | 1.407.500 | 38,38 | 36,88 | 38,00 | 00:00:00 | | 2000-12-12 | 38,81 | 837.700 | 38,94 | 37,62 | 37,62 | 00:00:00 | | 2000-12-13 | 38,69 | 731.600 | 39,06 | 38,50 | 38,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
