|
 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 | | 2017-10-13 | 82,29 | 1.523.070 | 82,83 | 81,87 | 82,00 | 00:00:00 | | 2017-10-16 | 83,41 | 2.092.917 | 83,95 | 82,27 | 82,54 | 00:00:00 | | 2017-10-17 | 84,60 | 1.557.873 | 84,60 | 83,39 | 83,45 | 00:00:00 | | 2017-10-18 | 84,66 | 1.418.780 | 84,78 | 83,95 | 83,95 | 00:00:00 | | 2017-10-19 | 85,36 | 1.515.740 | 85,43 | 84,54 | 85,00 | 00:00:00 | | 2017-10-20 | 85,66 | 1.616.995 | 85,72 | 84,96 | 85,25 | 00:00:00 | | 2017-10-23 | 85,23 | 1.725.261 | 85,99 | 85,22 | 85,94 | 00:00:00 | | 2017-10-24 | 85,98 | 1.793.242 | 86,40 | 84,68 | 85,65 | 00:00:00 | | 2017-10-25 | 86,36 | 1.203.289 | 86,49 | 84,37 | 86,12 | 00:00:00 | | 2017-10-26 | 86,18 | 1.008.789 | 87,00 | 86,11 | 86,77 | 00:00:00 | | 2017-10-27 | 86,77 | 1.142.413 | 86,84 | 85,87 | 86,14 | 00:00:00 | | 2017-10-30 | 86,39 | 1.146.721 | 86,70 | 86,02 | 86,70 | 00:00:00 | | 2017-10-31 | 86,26 | 975.068 | 86,64 | 86,04 | 86,19 | 00:00:00 | | 2017-11-01 | 85,67 | 1.368.501 | 86,36 | 85,24 | 86,32 | 00:00:00 | | 2017-11-02 | 86,64 | 2.211.947 | 86,75 | 85,28 | 85,90 | 00:00:00 | | 2017-11-03 | 87,00 | 1.062.339 | 87,85 | 86,30 | 86,48 | 00:00:00 | | 2017-11-06 | 86,36 | 956.047 | 87,28 | 86,24 | 86,93 | 00:00:00 | | 2017-11-07 | 86,85 | 908.229 | 87,07 | 86,03 | 86,35 | 00:00:00 | | 2017-12-14 | 82,66 | 1.272.752 | 83,25 | 81,85 | 82,37 | 00:00:00 | | 2017-12-15 | 83,80 | 4.576.913 | 84,09 | 82,94 | 83,11 | 00:00:00 | | 2017-12-18 | 82,69 | 1.785.538 | 84,09 | 82,32 | 83,96 | 00:00:00 | | 2017-12-19 | 81,03 | 1.637.263 | 82,87 | 80,97 | 82,39 | 00:00:00 | | 2017-12-20 | 80,20 | 976.894 | 81,28 | 80,18 | 80,76 | 00:00:00 | | 2017-12-21 | 80,12 | 974.786 | 80,80 | 79,66 | 79,83 | 00:00:00 | | 2017-12-22 | 80,31 | 1.164.083 | 80,84 | 80,17 | 80,24 | 00:00:00 | | 2017-12-26 | 79,90 | 634.785 | 80,85 | 79,82 | 80,53 | 00:00:00 | | 2017-12-27 | 80,50 | 1.013.739 | 80,62 | 79,80 | 79,97 | 00:00:00 | | 2017-12-28 | 81,16 | 767.640 | 81,17 | 80,47 | 80,75 | 00:00:00 | | 2017-12-29 | 81,39 | 773.824 | 81,60 | 81,10 | 81,45 | 00:00:00 | | 2018-01-02 | 82,60 | 1.791.973 | 82,63 | 80,90 | 81,71 | 00:00:00 | | 2018-01-03 | 81,69 | 1.472.753 | 82,96 | 81,52 | 82,32 | 00:00:00 | | 2018-01-04 | 80,54 | 1.084.812 | 81,76 | 80,43 | 81,53 | 00:00:00 | | 2018-01-05 | 79,92 | 1.319.008 | 80,91 | 79,68 | 80,68 | 00:00:00 | | 2018-01-08 | 80,84 | 1.047.926 | 80,88 | 79,98 | 80,09 | 00:00:00 | | 2018-01-09 | 80,12 | 936.704 | 81,02 | 79,82 | 80,74 | 00:00:00 | | 2018-01-10 | 79,48 | 980.803 | 79,91 | 79,00 | 79,75 | 00:00:00 | | 2018-01-11 | 79,17 | 1.483.630 | 79,90 | 78,96 | 79,28 | 00:00:00 | | 2018-01-12 | 78,22 | 998.698 | 79,20 | 78,19 | 78,74 | 00:00:00 | | 2018-01-16 | 77,67 | 1.258.776 | 78,59 | 76,86 | 78,39 | 00:00:00 | | 2018-01-17 | 78,51 | 1.258.629 | 78,72 | 77,78 | 78,00 | 00:00:00 | | 2018-01-18 | 77,79 | 1.037.407 | 78,61 | 77,36 | 78,54 | 00:00:00 | | 2018-01-19 | 76,99 | 1.340.201 | 78,32 | 76,76 | 77,95 | 00:00:00 | | 2018-01-22 | 76,83 | 1.220.691 | 77,85 | 76,65 | 77,50 | 00:00:00 | | 2018-01-23 | 77,66 | 1.308.127 | 78,40 | 76,87 | 76,97 | 00:00:00 | | 2018-01-24 | 76,70 | 1.940.685 | 77,67 | 76,61 | 77,62 | 00:00:00 | | 2018-01-25 | 78,08 | 1.002.570 | 78,10 | 76,55 | 76,70 | 00:00:00 | | 2018-01-26 | 78,29 | 1.289.569 | 78,53 | 77,45 | 78,29 | 00:00:00 | | 2018-01-29 | 76,83 | 969.846 | 78,15 | 76,72 | 78,00 | 00:00:00 | | 2018-01-30 | 77,90 | 1.748.212 | 78,38 | 76,81 | 76,81 | 00:00:00 | | 2018-01-31 | 78,69 | 1.487.710 | 78,81 | 76,91 | 77,87 | 00:00:00 | | 2018-02-01 | 77,12 | 1.843.430 | 78,98 | 76,78 | 78,47 | 00:00:00 | | 2018-02-02 | 75,98 | 1.053.867 | 77,46 | 75,90 | 76,74 | 00:00:00 | | 2018-02-05 | 74,41 | 1.576.074 | 76,64 | 74,39 | 75,87 | 00:00:00 | | 2018-02-06 | 73,76 | 2.303.368 | 74,35 | 71,95 | 73,64 | 00:00:00 | | 2018-02-07 | 72,77 | 1.747.213 | 74,46 | 72,61 | 72,79 | 00:00:00 | | 2018-02-08 | 72,02 | 1.543.485 | 73,70 | 71,99 | 72,57 | 00:00:00 | | 2018-02-09 | 74,13 | 1.613.646 | 74,86 | 72,14 | 72,33 | 00:00:00 | | 2018-02-12 | 74,63 | 1.248.526 | 75,00 | 73,42 | 74,25 | 00:00:00 | | 2018-02-13 | 75,05 | 757.531 | 75,28 | 73,65 | 74,56 | 00:00:00 | | 2018-02-14 | 73,98 | 792.022 | 74,92 | 73,73 | 74,53 | 00:00:00 | | 2018-02-15 | 76,31 | 1.584.467 | 76,40 | 73,85 | 74,29 | 00:00:00 | | 2018-02-16 | 76,72 | 1.349.061 | 77,00 | 76,24 | 76,24 | 00:00:00 | | 2018-02-20 | 75,43 | 903.487 | 76,71 | 74,84 | 76,25 | 00:00:00 | | 2018-02-21 | 74,44 | 1.195.044 | 76,05 | 74,43 | 75,42 | 00:00:00 | | 2018-02-22 | 75,03 | 1.752.284 | 75,83 | 74,30 | 74,70 | 00:00:00 | | 2018-02-23 | 77,74 | 1.993.294 | 77,86 | 73,55 | 74,81 | 00:00:00 | | 2018-02-26 | 76,95 | 1.074.558 | 78,00 | 76,55 | 77,96 | 00:00:00 | | 2018-02-27 | 76,04 | 1.845.776 | 78,36 | 76,02 | 77,00 | 00:00:00 | | 2018-02-28 | 75,82 | 1.772.300 | 76,71 | 75,80 | 76,40 | 00:00:00 | | 2018-03-01 | 75,88 | 1.797.949 | 77,23 | 75,57 | 75,87 | 00:00:00 | | 2018-03-02 | 76,54 | 1.660.416 | 76,81 | 75,66 | 75,81 | 00:00:00 | | 2018-03-05 | 78,57 | 1.493.560 | 78,85 | 76,05 | 76,46 | 00:00:00 | | 2018-03-06 | 77,72 | 1.452.107 | 78,38 | 77,20 | 78,38 | 00:00:00 | | 2018-03-07 | 76,76 | 1.456.628 | 77,72 | 76,23 | 77,41 | 00:00:00 | | 2018-03-08 | 76,66 | 1.378.993 | 77,04 | 76,23 | 77,04 | 00:00:00 | | 2018-03-09 | 76,78 | 1.599.998 | 76,95 | 76,19 | 76,82 | 00:00:00 | | 2018-03-12 | 77,23 | 1.019.033 | 77,30 | 76,59 | 76,92 | 00:00:00 | | 2018-03-13 | 77,09 | 823.836 | 78,19 | 76,85 | 77,39 | 00:00:00 | | 2018-03-14 | 77,50 | 993.595 | 77,91 | 77,07 | 77,34 | 00:00:00 | | 2018-03-15 | 77,53 | 1.067.575 | 78,42 | 77,19 | 77,53 | 00:00:00 | | 2018-03-16 | 78,88 | 3.452.803 | 79,01 | 77,65 | 77,79 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
