|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 38,65 | 1.333.300 | 39,35 | 38,60 | 38,90 | 00:00:00 | | 2001-04-11 | 38,60 | 1.049.400 | 39,30 | 37,85 | 39,30 | 00:00:00 | | 2001-04-12 | 38,45 | 784.000 | 39,10 | 38,20 | 38,60 | 00:00:00 | | 2001-04-16 | 38,90 | 496.400 | 38,92 | 38,30 | 38,40 | 00:00:00 | | 2001-04-17 | 39,95 | 876.500 | 39,95 | 38,65 | 38,65 | 00:00:00 | | 2001-04-18 | 39,47 | 1.305.900 | 40,00 | 38,20 | 39,95 | 00:00:00 | | 2001-04-19 | 38,35 | 892.300 | 39,10 | 38,15 | 39,00 | 00:00:00 | | 2001-04-20 | 38,60 | 812.300 | 38,80 | 37,90 | 38,25 | 00:00:00 | | 2001-04-23 | 39,22 | 592.500 | 39,28 | 38,60 | 38,60 | 00:00:00 | | 2001-04-24 | 39,10 | 965.100 | 39,51 | 38,60 | 39,20 | 00:00:00 | | 2001-04-25 | 39,48 | 913.000 | 39,80 | 38,90 | 39,05 | 00:00:00 | | 2001-04-26 | 39,65 | 1.169.000 | 40,20 | 39,65 | 39,70 | 00:00:00 | | 2001-04-27 | 40,28 | 1.035.800 | 40,45 | 39,95 | 40,10 | 00:00:00 | | 2001-04-30 | 40,20 | 823.100 | 40,79 | 39,80 | 39,95 | 00:00:00 | | 2001-05-01 | 41,09 | 1.045.300 | 41,25 | 40,80 | 41,00 | 00:00:00 | | 2001-05-02 | 40,25 | 1.272.300 | 41,30 | 40,25 | 41,25 | 00:00:00 | | 2001-05-03 | 40,45 | 1.200.200 | 40,94 | 39,95 | 40,30 | 00:00:00 | | 2001-05-04 | 41,05 | 807.700 | 41,18 | 40,25 | 40,25 | 00:00:00 | | 2001-05-07 | 40,83 | 661.500 | 41,12 | 40,71 | 40,74 | 00:00:00 | | 2001-05-08 | 41,41 | 623.300 | 41,48 | 40,82 | 41,10 | 00:00:00 | | 2001-05-09 | 41,50 | 761.500 | 41,62 | 41,29 | 41,30 | 00:00:00 | | 2001-05-10 | 41,94 | 479.900 | 42,00 | 41,49 | 41,50 | 00:00:00 | | 2001-05-11 | 42,00 | 2.254.500 | 42,00 | 41,70 | 41,90 | 00:00:00 | | 2001-05-14 | 42,45 | 568.800 | 42,57 | 41,95 | 41,95 | 00:00:00 | | 2001-05-15 | 42,50 | 950.500 | 42,65 | 42,26 | 42,40 | 00:00:00 | | 2001-05-16 | 42,85 | 889.000 | 42,92 | 42,30 | 42,50 | 00:00:00 | | 2001-05-17 | 42,60 | 864.400 | 42,95 | 42,60 | 42,75 | 00:00:00 | | 2001-05-18 | 43,40 | 847.600 | 43,40 | 42,80 | 42,80 | 00:00:00 | | 2001-05-21 | 43,71 | 828.100 | 43,90 | 43,45 | 43,50 | 00:00:00 | | 2001-05-22 | 43,91 | 932.600 | 44,50 | 43,85 | 43,85 | 00:00:00 | | 2001-05-23 | 44,48 | 1.170.800 | 44,67 | 43,90 | 44,50 | 00:00:00 | | 2001-05-24 | 44,05 | 1.291.000 | 44,10 | 42,95 | 43,25 | 00:00:00 | | 2001-05-25 | 43,20 | 769.100 | 43,95 | 42,30 | 43,95 | 00:00:00 | | 2001-05-29 | 43,50 | 1.059.300 | 43,90 | 43,15 | 43,42 | 00:00:00 | | 2001-05-30 | 43,49 | 645.000 | 44,15 | 43,25 | 43,25 | 00:00:00 | | 2001-05-31 | 43,20 | 2.114.100 | 43,50 | 43,00 | 43,00 | 00:00:00 | | 2001-06-01 | 42,98 | 1.081.400 | 43,20 | 42,72 | 43,20 | 00:00:00 | | 2001-06-04 | 42,90 | 847.700 | 43,00 | 42,67 | 42,98 | 00:00:00 | | 2001-06-05 | 42,90 | 699.100 | 42,90 | 42,50 | 42,85 | 00:00:00 | | 2001-06-06 | 42,26 | 516.500 | 42,96 | 42,08 | 42,90 | 00:00:00 | | 2001-06-07 | 41,75 | 1.345.300 | 42,50 | 41,75 | 42,20 | 00:00:00 | | 2001-06-08 | 41,90 | 431.800 | 41,98 | 41,34 | 41,75 | 00:00:00 | | 2001-06-11 | 42,10 | 788.200 | 42,50 | 41,91 | 41,91 | 00:00:00 | | 2001-06-12 | 41,30 | 1.179.300 | 42,15 | 41,20 | 42,00 | 00:00:00 | | 2001-06-13 | 40,40 | 1.464.200 | 42,02 | 40,40 | 41,30 | 00:00:00 | | 2001-06-14 | 39,09 | 1.127.000 | 40,31 | 38,65 | 40,30 | 00:00:00 | | 2001-06-15 | 40,15 | 1.328.400 | 40,40 | 39,15 | 39,15 | 00:00:00 | | 2001-06-18 | 39,40 | 828.400 | 40,80 | 39,35 | 40,35 | 00:00:00 | | 2001-06-19 | 39,85 | 1.133.100 | 40,03 | 39,73 | 40,00 | 00:00:00 | | 2001-06-20 | 39,60 | 802.100 | 39,95 | 39,41 | 39,95 | 00:00:00 | | 2001-06-21 | 38,50 | 1.021.600 | 39,55 | 37,90 | 39,50 | 00:00:00 | | 2001-06-22 | 38,91 | 468.800 | 39,06 | 38,23 | 38,49 | 00:00:00 | | 2001-06-25 | 38,90 | 734.600 | 39,35 | 38,50 | 39,10 | 00:00:00 | | 2001-06-26 | 39,64 | 795.200 | 39,64 | 38,91 | 38,91 | 00:00:00 | | 2001-06-27 | 39,69 | 1.164.700 | 40,20 | 39,44 | 39,80 | 00:00:00 | | 2001-06-28 | 39,28 | 516.700 | 40,04 | 39,05 | 39,69 | 00:00:00 | | 2001-06-29 | 38,39 | 1.107.800 | 39,25 | 38,25 | 39,25 | 00:00:00 | | 2001-07-02 | 39,53 | 704.600 | 39,59 | 38,82 | 38,82 | 00:00:00 | | 2001-07-03 | 39,40 | 316.600 | 39,76 | 39,12 | 39,76 | 00:00:00 | | 2001-07-05 | 39,90 | 684.300 | 40,30 | 39,11 | 39,55 | 00:00:00 | | 2001-07-06 | 40,05 | 520.100 | 40,30 | 39,68 | 39,85 | 00:00:00 | | 2001-07-09 | 40,59 | 529.800 | 40,75 | 40,07 | 40,20 | 00:00:00 | | 2001-07-10 | 40,53 | 558.800 | 40,67 | 39,93 | 40,45 | 00:00:00 | | 2001-07-11 | 40,18 | 655.600 | 40,95 | 39,99 | 40,50 | 00:00:00 | | 2001-07-12 | 39,95 | 593.000 | 40,00 | 39,45 | 39,95 | 00:00:00 | | 2001-07-13 | 39,73 | 455.200 | 40,00 | 39,42 | 39,95 | 00:00:00 | | 2001-07-16 | 39,74 | 704.600 | 40,00 | 39,40 | 39,71 | 00:00:00 | | 2001-07-17 | 38,82 | 851.600 | 39,74 | 38,75 | 39,74 | 00:00:00 | | 2001-07-18 | 38,90 | 515.600 | 39,46 | 38,82 | 39,05 | 00:00:00 | | 2001-07-19 | 39,09 | 508.900 | 39,40 | 38,80 | 39,14 | 00:00:00 | | 2001-07-20 | 37,70 | 1.480.700 | 39,25 | 37,50 | 39,10 | 00:00:00 | | 2001-07-23 | 35,90 | 865.100 | 37,86 | 35,61 | 37,78 | 00:00:00 | | 2001-07-24 | 35,52 | 947.800 | 36,23 | 34,78 | 36,00 | 00:00:00 | | 2001-07-25 | 35,90 | 1.085.000 | 36,17 | 35,01 | 35,70 | 00:00:00 | | 2001-07-26 | 37,20 | 1.221.700 | 37,20 | 35,80 | 35,80 | 00:00:00 | | 2001-07-27 | 37,50 | 692.000 | 37,60 | 36,40 | 37,60 | 00:00:00 | | 2001-07-30 | 37,29 | 485.400 | 37,80 | 36,35 | 37,35 | 00:00:00 | | 2001-07-31 | 37,50 | 669.800 | 38,10 | 37,10 | 38,10 | 00:00:00 | | 2001-08-01 | 38,00 | 501.700 | 38,40 | 37,10 | 37,50 | 00:00:00 | | 2001-08-02 | 38,80 | 505.400 | 39,35 | 38,22 | 38,25 | 00:00:00 | | 2001-08-03 | 38,89 | 560.100 | 39,51 | 38,60 | 39,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
