|
 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 | | 2002-07-24 | 35,94 | 1.812.700 | 36,14 | 32,12 | 32,30 | 00:00:00 | | 2002-07-25 | 36,90 | 1.823.000 | 37,51 | 35,47 | 35,50 | 00:00:00 | | 2002-07-26 | 36,55 | 1.604.600 | 37,39 | 36,20 | 36,85 | 00:00:00 | | 2002-07-29 | 36,90 | 1.470.400 | 37,28 | 36,28 | 37,00 | 00:00:00 | | 2002-07-30 | 39,82 | 1.217.300 | 39,90 | 37,05 | 37,14 | 00:00:00 | | 2002-07-31 | 40,53 | 1.709.100 | 41,29 | 39,19 | 39,83 | 00:00:00 | | 2002-08-01 | 40,00 | 1.416.400 | 41,54 | 39,69 | 40,54 | 00:00:00 | | 2002-08-02 | 39,53 | 1.174.700 | 41,00 | 39,35 | 40,00 | 00:00:00 | | 2002-08-05 | 40,27 | 1.197.200 | 40,64 | 39,30 | 39,60 | 00:00:00 | | 2002-08-06 | 41,42 | 708.200 | 41,77 | 40,76 | 41,00 | 00:00:00 | | 2002-08-07 | 41,69 | 1.030.800 | 42,24 | 41,25 | 42,00 | 00:00:00 | | 2002-08-08 | 42,23 | 945.800 | 42,23 | 40,85 | 41,50 | 00:00:00 | | 2002-08-09 | 41,05 | 1.076.700 | 42,09 | 41,00 | 41,90 | 00:00:00 | | 2002-08-12 | 42,19 | 756.900 | 42,39 | 40,80 | 40,89 | 00:00:00 | | 2002-08-13 | 41,16 | 660.700 | 42,06 | 41,16 | 42,05 | 00:00:00 | | 2002-08-14 | 43,25 | 1.019.000 | 43,25 | 41,10 | 41,10 | 00:00:00 | | 2002-08-15 | 42,71 | 673.900 | 43,30 | 42,25 | 43,20 | 00:00:00 | | 2002-08-16 | 41,97 | 615.100 | 42,48 | 41,70 | 42,46 | 00:00:00 | | 2002-08-19 | 42,70 | 539.300 | 42,84 | 41,75 | 41,90 | 00:00:00 | | 2002-08-20 | 42,84 | 1.064.500 | 43,37 | 42,40 | 42,59 | 00:00:00 | | 2002-08-21 | 44,42 | 543.500 | 44,47 | 42,75 | 43,00 | 00:00:00 | | 2002-08-22 | 43,57 | 1.269.800 | 44,74 | 43,12 | 44,40 | 00:00:00 | | 2002-08-23 | 43,54 | 660.300 | 43,90 | 43,15 | 43,35 | 00:00:00 | | 2002-08-26 | 44,47 | 675.100 | 44,66 | 43,50 | 43,54 | 00:00:00 | | 2002-08-27 | 43,23 | 961.600 | 44,95 | 43,05 | 44,65 | 00:00:00 | | 2002-08-28 | 42,98 | 567.900 | 43,30 | 42,70 | 43,20 | 00:00:00 | | 2002-08-29 | 42,00 | 576.000 | 42,95 | 41,90 | 42,75 | 00:00:00 | | 2002-08-30 | 42,19 | 622.200 | 42,76 | 41,48 | 41,85 | 00:00:00 | | 2002-09-03 | 41,58 | 885.600 | 42,12 | 41,00 | 41,94 | 00:00:00 | | 2002-09-04 | 41,48 | 777.700 | 41,90 | 40,64 | 41,62 | 00:00:00 | | 2002-09-05 | 40,99 | 784.600 | 41,92 | 40,70 | 41,40 | 00:00:00 | | 2002-09-06 | 40,78 | 826.800 | 41,25 | 40,60 | 40,95 | 00:00:00 | | 2002-09-09 | 40,95 | 776.300 | 41,14 | 39,76 | 40,55 | 00:00:00 | | 2002-09-10 | 40,00 | 1.101.500 | 41,00 | 39,70 | 41,00 | 00:00:00 | | 2002-09-11 | 40,15 | 665.000 | 40,40 | 39,85 | 40,00 | 00:00:00 | | 2002-09-12 | 39,67 | 1.790.200 | 40,45 | 39,64 | 40,15 | 00:00:00 | | 2002-09-13 | 40,90 | 1.083.500 | 40,95 | 39,45 | 39,50 | 00:00:00 | | 2002-09-16 | 40,86 | 1.068.500 | 41,09 | 39,66 | 40,10 | 00:00:00 | | 2002-09-17 | 39,24 | 1.216.200 | 41,25 | 39,09 | 41,10 | 00:00:00 | | 2002-09-18 | 40,32 | 1.073.200 | 41,04 | 38,80 | 39,00 | 00:00:00 | | 2002-09-19 | 40,16 | 811.600 | 40,80 | 39,70 | 40,25 | 00:00:00 | | 2002-09-20 | 39,87 | 1.494.200 | 40,16 | 38,48 | 40,16 | 00:00:00 | | 2002-09-23 | 39,29 | 1.298.000 | 39,80 | 39,00 | 39,75 | 00:00:00 | | 2002-09-24 | 38,00 | 2.340.500 | 39,32 | 38,00 | 39,30 | 00:00:00 | | 2002-09-25 | 38,76 | 1.584.100 | 39,20 | 38,10 | 38,40 | 00:00:00 | | 2002-09-26 | 40,65 | 1.904.200 | 40,80 | 39,04 | 39,10 | 00:00:00 | | 2002-09-27 | 40,61 | 1.436.300 | 41,15 | 39,95 | 40,55 | 00:00:00 | | 2002-09-30 | 41,60 | 1.234.600 | 42,00 | 39,85 | 40,30 | 00:00:00 | | 2002-10-01 | 42,70 | 1.394.200 | 43,19 | 40,75 | 41,50 | 00:00:00 | | 2002-10-02 | 42,61 | 1.424.900 | 43,76 | 42,35 | 42,70 | 00:00:00 | | 2002-10-03 | 41,94 | 1.272.500 | 43,00 | 41,71 | 42,60 | 00:00:00 | | 2002-10-04 | 39,85 | 1.867.300 | 40,91 | 39,10 | 40,90 | 00:00:00 | | 2002-10-07 | 43,09 | 3.699.000 | 43,70 | 40,99 | 41,50 | 00:00:00 | | 2002-10-08 | 41,10 | 2.737.900 | 43,50 | 39,99 | 43,50 | 00:00:00 | | 2002-10-09 | 37,60 | 2.451.700 | 40,55 | 37,50 | 40,40 | 00:00:00 | | 2002-10-10 | 40,69 | 2.356.700 | 41,28 | 36,80 | 37,99 | 00:00:00 | | 2002-10-11 | 39,23 | 2.169.900 | 41,05 | 38,85 | 41,00 | 00:00:00 | | 2002-10-14 | 39,93 | 1.257.100 | 40,35 | 37,55 | 39,23 | 00:00:00 | | 2002-10-15 | 40,00 | 1.516.600 | 41,00 | 39,70 | 41,00 | 00:00:00 | | 2002-10-16 | 38,00 | 2.001.500 | 40,05 | 37,80 | 40,00 | 00:00:00 | | 2002-10-17 | 38,75 | 1.777.400 | 39,25 | 37,71 | 38,60 | 00:00:00 | | 2002-10-18 | 38,70 | 1.509.600 | 39,35 | 37,80 | 38,20 | 00:00:00 | | 2002-10-21 | 41,20 | 1.206.200 | 41,35 | 38,55 | 38,70 | 00:00:00 | | 2002-10-22 | 40,36 | 1.172.000 | 42,30 | 40,20 | 41,60 | 00:00:00 | | 2002-10-23 | 42,54 | 1.316.900 | 42,90 | 40,70 | 40,90 | 00:00:00 | | 2002-10-24 | 43,45 | 1.393.100 | 43,79 | 41,76 | 42,54 | 00:00:00 | | 2002-10-25 | 43,16 | 811.700 | 43,65 | 42,38 | 43,46 | 00:00:00 | | 2002-10-28 | 43,11 | 1.049.900 | 44,14 | 42,70 | 43,80 | 00:00:00 | | 2002-10-29 | 43,65 | 954.000 | 43,80 | 42,70 | 43,12 | 00:00:00 | | 2002-10-30 | 44,48 | 705.800 | 44,65 | 43,40 | 44,15 | 00:00:00 | | 2002-10-31 | 44,09 | 1.087.500 | 44,50 | 43,15 | 44,39 | 00:00:00 | | 2002-11-01 | 44,53 | 715.700 | 44,60 | 43,65 | 43,85 | 00:00:00 | | 2002-11-04 | 45,25 | 991.500 | 45,71 | 44,54 | 44,54 | 00:00:00 | | 2002-11-05 | 44,90 | 759.900 | 45,55 | 44,64 | 45,55 | 00:00:00 | | 2002-11-06 | 44,96 | 790.200 | 45,60 | 44,35 | 44,80 | 00:00:00 | | 2002-11-07 | 44,16 | 1.607.800 | 44,34 | 42,74 | 44,30 | 00:00:00 | | 2002-11-08 | 42,74 | 866.900 | 44,17 | 42,51 | 44,17 | 00:00:00 | | 2002-11-11 | 43,49 | 1.219.300 | 43,60 | 42,24 | 42,75 | 00:00:00 | | 2002-11-12 | 42,80 | 1.194.300 | 44,20 | 42,15 | 44,10 | 00:00:00 | | 2002-11-13 | 42,90 | 858.900 | 43,40 | 42,56 | 42,81 | 00:00:00 | | 2002-11-14 | 43,29 | 1.177.000 | 43,45 | 42,86 | 43,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
