|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 38,89 | 560.100 | 39,51 | 38,60 | 39,45 | 00:00:00 | | 2001-08-06 | 37,50 | 377.300 | 38,65 | 37,26 | 38,65 | 00:00:00 | | 2001-08-07 | 37,76 | 390.600 | 38,25 | 37,62 | 37,95 | 00:00:00 | | 2001-08-08 | 37,24 | 416.200 | 38,05 | 37,15 | 37,70 | 00:00:00 | | 2001-08-09 | 38,00 | 4.509.400 | 38,08 | 37,22 | 37,25 | 00:00:00 | | 2001-08-10 | 37,75 | 1.368.000 | 37,95 | 37,25 | 37,85 | 00:00:00 | | 2001-08-13 | 37,41 | 277.900 | 37,98 | 37,24 | 37,85 | 00:00:00 | | 2001-08-14 | 37,50 | 459.700 | 37,96 | 37,11 | 37,65 | 00:00:00 | | 2001-08-15 | 37,39 | 572.400 | 37,85 | 36,53 | 37,50 | 00:00:00 | | 2001-08-16 | 38,49 | 399.300 | 38,60 | 37,39 | 37,65 | 00:00:00 | | 2001-08-17 | 38,95 | 402.100 | 38,95 | 38,11 | 38,25 | 00:00:00 | | 2001-08-20 | 39,00 | 627.800 | 39,64 | 38,92 | 39,00 | 00:00:00 | | 2001-08-21 | 38,75 | 247.500 | 39,46 | 38,75 | 39,30 | 00:00:00 | | 2001-08-22 | 38,71 | 331.800 | 38,91 | 38,31 | 38,80 | 00:00:00 | | 2001-08-23 | 38,70 | 307.900 | 38,80 | 38,55 | 38,80 | 00:00:00 | | 2001-08-24 | 38,68 | 434.800 | 38,80 | 38,50 | 38,80 | 00:00:00 | | 2001-08-27 | 39,29 | 451.300 | 39,40 | 39,08 | 39,10 | 00:00:00 | | 2001-08-28 | 39,71 | 483.700 | 39,75 | 39,05 | 39,05 | 00:00:00 | | 2001-08-29 | 39,99 | 549.900 | 40,23 | 39,64 | 40,00 | 00:00:00 | | 2001-08-30 | 39,15 | 403.700 | 40,25 | 39,15 | 39,99 | 00:00:00 | | 2001-08-31 | 38,52 | 528.400 | 39,45 | 38,52 | 39,35 | 00:00:00 | | 2001-09-04 | 39,29 | 664.500 | 39,41 | 38,75 | 38,86 | 00:00:00 | | 2001-09-05 | 39,25 | 717.800 | 39,60 | 39,18 | 39,28 | 00:00:00 | | 2001-09-06 | 39,75 | 360.900 | 39,75 | 39,08 | 39,12 | 00:00:00 | | 2001-09-07 | 39,10 | 518.900 | 40,20 | 39,02 | 39,95 | 00:00:00 | | 2001-09-10 | 38,52 | 464.700 | 39,20 | 38,11 | 39,10 | 00:00:00 | | 2001-09-17 | 38,40 | 680.200 | 38,80 | 37,60 | 38,80 | 00:00:00 | | 2001-09-18 | 38,39 | 433.600 | 38,55 | 38,10 | 38,40 | 00:00:00 | | 2001-09-19 | 36,67 | 948.600 | 38,31 | 36,17 | 38,30 | 00:00:00 | | 2001-09-20 | 36,55 | 1.101.500 | 36,70 | 36,15 | 36,55 | 00:00:00 | | 2001-09-21 | 36,39 | 1.271.100 | 36,50 | 35,00 | 35,00 | 00:00:00 | | 2001-09-24 | 35,18 | 809.400 | 36,76 | 35,00 | 36,75 | 00:00:00 | | 2001-09-25 | 34,58 | 938.800 | 35,05 | 34,14 | 34,75 | 00:00:00 | | 2001-09-26 | 33,66 | 1.646.800 | 34,63 | 33,60 | 34,50 | 00:00:00 | | 2001-09-27 | 34,19 | 692.200 | 34,35 | 33,60 | 33,66 | 00:00:00 | | 2001-09-28 | 35,56 | 678.300 | 35,65 | 34,28 | 34,40 | 00:00:00 | | 2001-10-01 | 35,90 | 533.900 | 36,48 | 35,10 | 35,57 | 00:00:00 | | 2001-10-02 | 37,45 | 596.400 | 37,45 | 35,65 | 35,90 | 00:00:00 | | 2001-10-03 | 37,85 | 637.700 | 38,25 | 37,44 | 37,45 | 00:00:00 | | 2001-10-04 | 37,80 | 314.100 | 37,97 | 37,51 | 37,95 | 00:00:00 | | 2001-10-05 | 38,29 | 506.800 | 38,39 | 37,44 | 38,00 | 00:00:00 | | 2001-10-08 | 38,48 | 692.200 | 38,59 | 38,10 | 38,25 | 00:00:00 | | 2001-10-09 | 37,35 | 455.600 | 38,40 | 37,35 | 38,40 | 00:00:00 | | 2001-10-10 | 36,75 | 1.112.700 | 37,36 | 36,60 | 37,36 | 00:00:00 | | 2001-10-11 | 36,60 | 632.000 | 37,00 | 36,35 | 36,90 | 00:00:00 | | 2001-10-12 | 36,70 | 351.500 | 36,94 | 36,17 | 36,25 | 00:00:00 | | 2001-10-15 | 36,20 | 363.600 | 36,90 | 36,10 | 36,69 | 00:00:00 | | 2001-10-16 | 37,23 | 341.200 | 37,25 | 36,60 | 36,70 | 00:00:00 | | 2001-10-17 | 37,75 | 705.800 | 37,75 | 37,36 | 37,50 | 00:00:00 | | 2001-10-18 | 37,15 | 1.177.900 | 37,90 | 37,00 | 37,85 | 00:00:00 | | 2001-10-19 | 37,05 | 794.900 | 37,15 | 36,11 | 37,00 | 00:00:00 | | 2001-10-22 | 36,70 | 482.000 | 37,40 | 36,60 | 37,00 | 00:00:00 | | 2001-10-23 | 37,46 | 1.005.100 | 37,55 | 37,02 | 37,10 | 00:00:00 | | 2001-10-24 | 37,35 | 912.700 | 37,60 | 37,00 | 37,45 | 00:00:00 | | 2001-10-25 | 38,00 | 513.600 | 38,00 | 36,83 | 36,95 | 00:00:00 | | 2001-10-26 | 38,15 | 680.300 | 38,40 | 37,00 | 37,75 | 00:00:00 | | 2001-10-29 | 38,00 | 592.400 | 38,25 | 37,45 | 37,75 | 00:00:00 | | 2001-10-30 | 38,90 | 1.376.300 | 39,10 | 37,99 | 38,00 | 00:00:00 | | 2001-10-31 | 38,85 | 999.600 | 39,00 | 38,51 | 38,70 | 00:00:00 | | 2001-11-01 | 38,20 | 829.700 | 38,80 | 37,96 | 38,80 | 00:00:00 | | 2001-11-02 | 36,60 | 1.276.400 | 38,00 | 36,60 | 38,00 | 00:00:00 | | 2001-11-05 | 37,65 | 1.057.300 | 37,89 | 36,60 | 36,70 | 00:00:00 | | 2001-11-06 | 38,07 | 535.300 | 38,15 | 37,25 | 37,52 | 00:00:00 | | 2001-11-07 | 37,55 | 749.800 | 38,02 | 37,44 | 37,90 | 00:00:00 | | 2001-11-08 | 38,60 | 1.255.400 | 38,86 | 37,32 | 37,32 | 00:00:00 | | 2001-11-09 | 38,92 | 714.500 | 39,15 | 38,11 | 38,45 | 00:00:00 | | 2001-11-12 | 38,35 | 535.600 | 38,90 | 38,26 | 38,75 | 00:00:00 | | 2001-11-13 | 38,53 | 315.300 | 38,59 | 37,90 | 38,40 | 00:00:00 | | 2001-11-14 | 37,80 | 550.800 | 38,95 | 37,78 | 38,95 | 00:00:00 | | 2001-11-15 | 37,69 | 416.500 | 38,10 | 37,12 | 38,05 | 00:00:00 | | 2001-11-16 | 38,19 | 634.400 | 38,20 | 37,29 | 37,69 | 00:00:00 | | 2001-11-19 | 37,39 | 523.500 | 38,25 | 37,15 | 38,19 | 00:00:00 | | 2001-11-20 | 37,57 | 650.600 | 37,74 | 37,25 | 37,65 | 00:00:00 | | 2001-11-21 | 36,96 | 559.100 | 37,65 | 36,75 | 37,65 | 00:00:00 | | 2001-11-23 | 36,95 | 292.500 | 36,95 | 36,38 | 36,90 | 00:00:00 | | 2001-11-26 | 36,90 | 395.500 | 37,34 | 36,70 | 36,70 | 00:00:00 | | 2001-11-27 | 37,00 | 424.700 | 37,44 | 36,48 | 36,90 | 00:00:00 | | 2001-11-28 | 36,55 | 681.700 | 37,06 | 36,25 | 37,00 | 00:00:00 | | 2001-11-29 | 36,68 | 968.400 | 36,77 | 36,20 | 36,62 | 00:00:00 | | 2001-11-30 | 36,90 | 556.500 | 37,25 | 36,67 | 36,75 | 00:00:00 | | 2001-12-03 | 37,30 | 960.900 | 37,38 | 36,60 | 36,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
