|
 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 | | 2001-12-03 | 37,30 | 960.900 | 37,38 | 36,60 | 36,84 | 00:00:00 | | 2001-12-04 | 38,20 | 855.100 | 38,20 | 37,10 | 37,30 | 00:00:00 | | 2001-12-05 | 38,29 | 847.700 | 38,35 | 37,88 | 38,20 | 00:00:00 | | 2001-12-06 | 38,26 | 948.600 | 38,37 | 38,10 | 38,25 | 00:00:00 | | 2001-12-07 | 38,70 | 768.000 | 39,05 | 38,25 | 38,26 | 00:00:00 | | 2001-12-10 | 38,48 | 679.500 | 38,70 | 38,08 | 38,70 | 00:00:00 | | 2001-12-11 | 37,59 | 677.100 | 39,00 | 37,40 | 39,00 | 00:00:00 | | 2001-12-12 | 37,30 | 1.341.800 | 37,83 | 36,57 | 37,83 | 00:00:00 | | 2001-12-13 | 38,05 | 546.100 | 38,11 | 37,20 | 37,30 | 00:00:00 | | 2001-12-14 | 37,90 | 690.900 | 38,00 | 37,50 | 38,00 | 00:00:00 | | 2001-12-17 | 37,00 | 784.800 | 37,83 | 36,95 | 37,82 | 00:00:00 | | 2001-12-18 | 37,70 | 844.000 | 37,70 | 36,97 | 37,05 | 00:00:00 | | 2001-12-19 | 38,43 | 1.023.300 | 38,60 | 37,10 | 37,25 | 00:00:00 | | 2001-12-20 | 38,13 | 587.800 | 38,43 | 37,65 | 38,43 | 00:00:00 | | 2001-12-21 | 37,80 | 949.100 | 38,60 | 37,76 | 38,60 | 00:00:00 | | 2001-12-24 | 38,09 | 280.600 | 38,32 | 37,90 | 37,90 | 00:00:00 | | 2001-12-26 | 38,52 | 463.500 | 38,94 | 38,29 | 38,30 | 00:00:00 | | 2001-12-27 | 38,95 | 511.200 | 38,95 | 38,23 | 38,55 | 00:00:00 | | 2001-12-28 | 38,90 | 493.400 | 39,23 | 38,52 | 39,23 | 00:00:00 | | 2001-12-31 | 39,11 | 434.800 | 39,50 | 38,71 | 38,88 | 00:00:00 | | 2002-01-02 | 39,80 | 764.100 | 39,85 | 38,25 | 38,90 | 00:00:00 | | 2002-01-03 | 39,40 | 644.400 | 39,67 | 39,15 | 39,40 | 00:00:00 | | 2002-01-04 | 39,31 | 495.100 | 39,50 | 38,90 | 39,40 | 00:00:00 | | 2002-01-07 | 39,31 | 689.600 | 39,45 | 38,86 | 39,05 | 00:00:00 | | 2002-01-08 | 39,37 | 950.600 | 39,95 | 39,04 | 39,90 | 00:00:00 | | 2002-01-09 | 39,93 | 1.251.200 | 40,29 | 39,36 | 39,50 | 00:00:00 | | 2002-01-10 | 41,10 | 1.536.500 | 41,20 | 39,72 | 39,85 | 00:00:00 | | 2002-01-11 | 41,00 | 1.232.400 | 41,25 | 40,60 | 41,10 | 00:00:00 | | 2002-01-14 | 41,36 | 773.000 | 41,50 | 40,85 | 40,90 | 00:00:00 | | 2002-01-15 | 41,65 | 901.900 | 41,88 | 41,50 | 41,60 | 00:00:00 | | 2002-01-16 | 41,83 | 1.090.400 | 42,05 | 41,40 | 41,40 | 00:00:00 | | 2002-01-17 | 41,71 | 1.581.100 | 41,95 | 41,46 | 41,70 | 00:00:00 | | 2002-01-18 | 41,95 | 804.200 | 41,99 | 41,66 | 41,71 | 00:00:00 | | 2002-01-22 | 40,60 | 996.200 | 41,88 | 40,60 | 41,88 | 00:00:00 | | 2002-01-23 | 40,72 | 689.500 | 40,95 | 40,44 | 40,60 | 00:00:00 | | 2002-01-24 | 40,48 | 599.200 | 40,98 | 40,32 | 40,72 | 00:00:00 | | 2002-01-25 | 40,45 | 638.700 | 40,62 | 40,04 | 40,40 | 00:00:00 | | 2002-01-28 | 40,05 | 595.600 | 40,35 | 39,80 | 40,05 | 00:00:00 | | 2002-01-29 | 39,82 | 1.258.700 | 40,80 | 39,12 | 40,50 | 00:00:00 | | 2002-01-30 | 39,87 | 861.300 | 40,13 | 39,15 | 40,10 | 00:00:00 | | 2002-01-31 | 41,18 | 1.183.800 | 41,20 | 40,02 | 40,02 | 00:00:00 | | 2002-02-01 | 41,26 | 7.704 | 41,40 | 40,80 | 41,25 | 00:00:00 | | 2002-02-04 | 41,32 | 901.200 | 41,40 | 40,84 | 41,40 | 00:00:00 | | 2002-02-05 | 41,38 | 1.061.900 | 41,56 | 41,00 | 41,44 | 00:00:00 | | 2002-02-06 | 41,32 | 1.796.100 | 41,59 | 40,90 | 41,40 | 00:00:00 | | 2002-02-07 | 41,90 | 1.574.300 | 41,94 | 41,56 | 41,65 | 00:00:00 | | 2002-02-08 | 41,72 | 1.093.900 | 42,00 | 41,45 | 41,95 | 00:00:00 | | 2002-02-11 | 41,69 | 1.067.000 | 41,84 | 40,90 | 41,65 | 00:00:00 | | 2002-02-12 | 40,97 | 1.558.600 | 41,90 | 40,89 | 41,70 | 00:00:00 | | 2002-02-13 | 41,22 | 1.136.200 | 41,27 | 40,80 | 40,98 | 00:00:00 | | 2002-02-14 | 41,09 | 567.200 | 41,22 | 40,79 | 41,22 | 00:00:00 | | 2002-02-15 | 40,70 | 776.500 | 41,40 | 40,65 | 41,15 | 00:00:00 | | 2002-02-19 | 40,75 | 656.200 | 40,95 | 40,41 | 40,61 | 00:00:00 | | 2002-02-20 | 40,60 | 642.000 | 40,68 | 39,89 | 40,55 | 00:00:00 | | 2002-02-21 | 40,29 | 442.600 | 41,16 | 40,25 | 40,60 | 00:00:00 | | 2002-02-22 | 40,80 | 548.500 | 40,90 | 39,70 | 40,30 | 00:00:00 | | 2002-02-25 | 40,50 | 550.400 | 40,99 | 40,45 | 40,95 | 00:00:00 | | 2002-02-26 | 40,71 | 926.900 | 40,87 | 40,30 | 40,30 | 00:00:00 | | 2002-02-27 | 41,35 | 733.000 | 41,65 | 40,89 | 40,90 | 00:00:00 | | 2002-02-28 | 41,28 | 787.600 | 41,90 | 41,20 | 41,25 | 00:00:00 | | 2002-03-01 | 41,50 | 829.200 | 41,75 | 41,28 | 41,30 | 00:00:00 | | 2002-03-04 | 42,43 | 1.024.400 | 42,43 | 41,58 | 41,85 | 00:00:00 | | 2002-03-05 | 42,65 | 916.300 | 42,75 | 42,00 | 42,45 | 00:00:00 | | 2002-03-06 | 43,32 | 1.009.500 | 43,39 | 42,10 | 42,80 | 00:00:00 | | 2002-03-07 | 42,90 | 1.140.400 | 43,43 | 42,62 | 43,30 | 00:00:00 | | 2002-03-08 | 43,22 | 969.500 | 43,40 | 42,80 | 42,99 | 00:00:00 | | 2002-03-11 | 43,14 | 854.600 | 43,48 | 42,65 | 43,23 | 00:00:00 | | 2002-03-12 | 42,74 | 656.100 | 43,19 | 42,55 | 43,14 | 00:00:00 | | 2002-03-13 | 42,35 | 484.400 | 42,74 | 42,30 | 42,74 | 00:00:00 | | 2002-03-14 | 41,95 | 823.700 | 42,50 | 41,79 | 42,45 | 00:00:00 | | 2002-03-15 | 41,93 | 674.000 | 42,13 | 41,80 | 41,98 | 00:00:00 | | 2002-03-18 | 41,52 | 1.104.400 | 41,83 | 41,26 | 41,70 | 00:00:00 | | 2002-03-19 | 41,48 | 1.272.400 | 41,74 | 41,43 | 41,45 | 00:00:00 | | 2002-03-20 | 41,59 | 1.170.600 | 41,84 | 40,85 | 41,00 | 00:00:00 | | 2002-03-21 | 42,50 | 836.500 | 42,59 | 41,62 | 41,65 | 00:00:00 | | 2002-03-22 | 42,89 | 715.000 | 43,19 | 42,45 | 42,72 | 00:00:00 | | 2002-03-25 | 43,15 | 933.200 | 43,40 | 42,34 | 42,94 | 00:00:00 | | 2002-03-26 | 43,03 | 814.100 | 43,44 | 42,65 | 43,10 | 00:00:00 | | 2002-03-27 | 43,01 | 1.006.200 | 43,25 | 42,80 | 43,03 | 00:00:00 | | 2002-03-28 | 43,41 | 909.100 | 43,88 | 43,00 | 43,05 | 00:00:00 | | 2002-04-01 | 43,46 | 680.700 | 43,90 | 43,11 | 43,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
