|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-06-21 | 79,37 | 723.097 | 79,94 | 78,86 | 79,94 | 00:00:00 | | 2017-06-22 | 79,19 | 691.621 | 79,75 | 79,14 | 79,45 | 00:00:00 | | 2017-06-23 | 78,99 | 1.018.067 | 79,67 | 78,96 | 79,19 | 00:00:00 | | 2017-06-26 | 79,77 | 747.371 | 79,99 | 78,98 | 79,25 | 00:00:00 | | 2017-06-27 | 78,13 | 911.051 | 79,62 | 78,11 | 79,32 | 00:00:00 | | 2017-06-28 | 77,83 | 901.540 | 78,69 | 77,80 | 78,56 | 00:00:00 | | 2017-06-29 | 76,88 | 864.924 | 77,34 | 76,52 | 77,14 | 00:00:00 | | 2017-06-30 | 76,77 | 1.293.713 | 77,46 | 76,74 | 77,15 | 00:00:00 | | 2017-07-03 | 76,47 | 529.268 | 77,07 | 76,39 | 77,06 | 00:00:00 | | 2017-07-05 | 75,96 | 1.043.355 | 76,54 | 75,80 | 76,51 | 00:00:00 | | 2017-07-06 | 75,52 | 891.948 | 76,05 | 75,41 | 75,86 | 00:00:00 | | 2017-07-07 | 75,79 | 885.056 | 76,14 | 75,39 | 75,52 | 00:00:00 | | 2017-07-10 | 75,31 | 1.142.375 | 76,25 | 75,30 | 75,73 | 00:00:00 | | 2017-07-11 | 75,18 | 734.219 | 75,55 | 74,83 | 75,43 | 00:00:00 | | 2017-07-12 | 75,69 | 663.656 | 76,08 | 75,55 | 75,92 | 00:00:00 | | 2017-07-13 | 75,06 | 877.640 | 75,62 | 74,96 | 75,52 | 00:00:00 | | 2017-07-14 | 75,49 | 488.464 | 75,84 | 75,40 | 75,60 | 00:00:00 | | 2017-07-17 | 75,61 | 1.176.764 | 75,80 | 75,23 | 75,52 | 00:00:00 | | 2017-07-18 | 75,64 | 730.946 | 75,88 | 75,47 | 75,77 | 00:00:00 | | 2017-07-19 | 75,90 | 718.503 | 75,98 | 75,48 | 75,77 | 00:00:00 | | 2017-07-20 | 76,47 | 1.249.727 | 76,60 | 75,55 | 76,00 | 00:00:00 | | 2017-07-21 | 77,18 | 1.014.739 | 77,19 | 76,46 | 76,52 | 00:00:00 | | 2017-07-24 | 76,31 | 715.241 | 77,18 | 76,19 | 76,89 | 00:00:00 | | 2017-07-25 | 75,42 | 890.143 | 76,33 | 75,26 | 76,26 | 00:00:00 | | 2017-07-26 | 75,64 | 739.750 | 75,83 | 75,16 | 75,25 | 00:00:00 | | 2017-07-27 | 76,15 | 745.826 | 76,15 | 75,28 | 75,41 | 00:00:00 | | 2017-07-28 | 76,25 | 821.505 | 76,46 | 75,76 | 76,16 | 00:00:00 | | 2017-07-31 | 76,72 | 1.697.445 | 76,88 | 76,00 | 76,24 | 00:00:00 | | 2017-08-01 | 76,88 | 1.122.368 | 76,90 | 75,97 | 76,55 | 00:00:00 | | 2017-08-02 | 76,53 | 1.674.827 | 77,68 | 76,05 | 77,06 | 00:00:00 | | 2017-08-03 | 76,86 | 1.120.549 | 77,21 | 76,49 | 76,79 | 00:00:00 | | 2017-08-04 | 76,88 | 1.068.056 | 76,90 | 75,97 | 76,55 | 00:00:00 | | 2017-08-07 | 76,59 | 1.300.614 | 76,96 | 76,48 | 76,82 | 00:00:00 | | 2017-08-08 | 77,50 | 1.747.405 | 77,50 | 75,73 | 75,77 | 00:00:00 | | 2017-08-09 | 76,81 | 1.072.449 | 77,67 | 76,79 | 77,64 | 00:00:00 | | 2017-08-10 | 76,84 | 1.238.133 | 77,01 | 76,30 | 76,73 | 00:00:00 | | 2017-08-11 | 76,20 | 807.408 | 76,99 | 75,97 | 76,99 | 00:00:00 | | 2017-08-14 | 77,05 | 669.916 | 77,27 | 76,07 | 76,42 | 00:00:00 | | 2017-08-15 | 77,57 | 1.014.010 | 77,60 | 76,38 | 76,53 | 00:00:00 | | 2017-08-16 | 78,12 | 980.349 | 78,23 | 77,35 | 77,54 | 00:00:00 | | 2017-08-17 | 77,55 | 599.540 | 78,34 | 77,49 | 78,16 | 00:00:00 | | 2017-08-18 | 77,84 | 873.326 | 78,06 | 77,30 | 77,49 | 00:00:00 | | 2017-08-21 | 78,25 | 1.480.377 | 78,41 | 77,66 | 77,86 | 00:00:00 | | 2017-08-22 | 78,60 | 723.047 | 78,69 | 78,02 | 78,23 | 00:00:00 | | 2017-08-23 | 79,17 | 928.688 | 79,21 | 78,38 | 78,49 | 00:00:00 | | 2017-08-24 | 78,99 | 887.771 | 79,34 | 78,74 | 79,05 | 00:00:00 | | 2017-08-25 | 79,85 | 932.167 | 80,17 | 79,11 | 79,36 | 00:00:00 | | 2017-08-28 | 79,84 | 783.724 | 80,02 | 79,46 | 80,00 | 00:00:00 | | 2017-08-29 | 79,85 | 995.823 | 80,22 | 79,59 | 80,11 | 00:00:00 | | 2017-08-30 | 79,38 | 636.445 | 79,88 | 79,32 | 79,73 | 00:00:00 | | 2017-08-31 | 79,17 | 1.019.626 | 79,70 | 79,12 | 79,47 | 00:00:00 | | 2017-09-01 | 79,26 | 954.671 | 79,56 | 78,93 | 79,37 | 00:00:00 | | 2017-09-05 | 79,79 | 882.589 | 79,82 | 79,04 | 79,40 | 00:00:00 | | 2017-09-06 | 78,73 | 1.734.283 | 79,93 | 78,65 | 79,92 | 00:00:00 | | 2017-09-07 | 79,22 | 741.399 | 79,46 | 78,79 | 78,86 | 00:00:00 | | 2017-09-08 | 79,81 | 743.343 | 79,96 | 78,99 | 79,30 | 00:00:00 | | 2017-09-11 | 80,34 | 960.465 | 80,49 | 79,51 | 79,77 | 00:00:00 | | 2017-09-12 | 79,04 | 843.036 | 80,47 | 78,78 | 80,33 | 00:00:00 | | 2017-09-13 | 78,23 | 1.226.774 | 78,99 | 78,17 | 78,99 | 00:00:00 | | 2017-09-14 | 79,14 | 853.946 | 79,29 | 77,93 | 78,10 | 00:00:00 | | 2017-09-15 | 78,87 | 1.511.682 | 79,40 | 78,55 | 79,02 | 00:00:00 | | 2017-09-18 | 78,37 | 848.831 | 79,09 | 77,82 | 78,99 | 00:00:00 | | 2017-09-19 | 78,05 | 771.199 | 78,63 | 77,72 | 78,45 | 00:00:00 | | 2017-09-20 | 77,80 | 1.618.173 | 78,41 | 77,35 | 78,30 | 00:00:00 | | 2017-09-21 | 77,96 | 1.087.554 | 79,36 | 77,88 | 78,56 | 00:00:00 | | 2017-09-22 | 76,75 | 855.642 | 78,48 | 76,56 | 78,20 | 00:00:00 | | 2017-09-25 | 77,76 | 919.400 | 77,79 | 76,75 | 76,86 | 00:00:00 | | 2017-09-26 | 77,45 | 756.933 | 77,94 | 77,39 | 77,75 | 00:00:00 | | 2017-09-27 | 76,46 | 1.060.004 | 77,10 | 76,04 | 76,95 | 00:00:00 | | 2017-09-28 | 76,34 | 843.158 | 76,78 | 75,98 | 76,34 | 00:00:00 | | 2017-09-29 | 76,36 | 1.147.635 | 76,61 | 76,00 | 76,28 | 00:00:00 | | 2017-10-02 | 76,42 | 958.165 | 76,90 | 76,24 | 76,64 | 00:00:00 | | 2017-10-03 | 75,68 | 997.236 | 76,48 | 75,01 | 76,48 | 00:00:00 | | 2017-10-04 | 78,41 | 2.594.559 | 78,45 | 75,25 | 75,46 | 00:00:00 | | 2017-10-05 | 79,09 | 1.622.497 | 79,33 | 77,81 | 78,40 | 00:00:00 | | 2017-10-06 | 78,65 | 1.702.139 | 79,24 | 77,63 | 78,49 | 00:00:00 | | 2017-10-09 | 78,86 | 1.118.107 | 79,21 | 78,71 | 78,82 | 00:00:00 | | 2017-10-10 | 79,64 | 1.015.353 | 79,81 | 78,61 | 79,05 | 00:00:00 | | 2017-10-11 | 80,35 | 1.634.873 | 80,73 | 79,51 | 79,53 | 00:00:00 | | 2017-10-12 | 81,80 | 1.392.167 | 81,82 | 80,00 | 80,32 | 00:00:00 | | 2017-10-13 | 82,29 | 1.523.070 | 82,83 | 81,87 | 82,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
