U.S. markets open in 31 minutes
F S&P 500
5,086.50 +40.00 (+0.79%) F Dow Jones
38,302.00 +233.00 (+0.61%) F Nasdaq
17,603.50 +165.25 (+0.95%) E-mini Russell 2000 Index Futur
2,016.80 +27.10 (+1.36%) Petróleo
79.27 +0.27 (+0.34%) Oro
2,311.10 +0.10 (+0.00%)
Entergy Corporation (ETR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 105.31 | 107.88 | 105.04 | 106.98 | 106.98 | 1,232,600 |
| 01 may 2024 | 1.13 Dividendo | |||||
| 30 abr 2024 | 106.53 | 107.53 | 105.86 | 106.67 | 105.54 | 1,512,100 |
| 29 abr 2024 | 107.06 | 107.78 | 106.87 | 107.17 | 106.03 | 1,332,700 |
| 26 abr 2024 | 107.50 | 107.54 | 106.11 | 106.50 | 105.37 | 2,144,900 |
| 25 abr 2024 | 106.57 | 107.77 | 105.78 | 107.53 | 106.39 | 1,995,700 |
| 24 abr 2024 | 105.66 | 107.08 | 103.49 | 106.46 | 105.33 | 2,667,800 |
| 23 abr 2024 | 107.30 | 108.45 | 106.96 | 107.18 | 106.04 | 1,521,700 |
| 22 abr 2024 | 106.32 | 107.83 | 105.69 | 107.45 | 106.31 | 2,810,300 |
| 19 abr 2024 | 104.65 | 107.21 | 104.25 | 106.77 | 105.64 | 2,118,800 |
| 18 abr 2024 | 103.74 | 103.93 | 102.33 | 103.75 | 102.65 | 1,802,700 |
| 17 abr 2024 | 101.49 | 103.37 | 101.02 | 103.19 | 102.10 | 1,663,400 |
| 16 abr 2024 | 102.19 | 102.42 | 100.38 | 100.61 | 99.54 | 1,578,500 |
| 15 abr 2024 | 103.61 | 103.90 | 101.81 | 102.29 | 101.21 | 1,015,300 |
| 12 abr 2024 | 104.07 | 104.21 | 102.27 | 102.91 | 101.82 | 1,330,200 |
| 11 abr 2024 | 105.16 | 105.16 | 103.38 | 103.83 | 102.73 | 1,061,800 |
| 10 abr 2024 | 104.69 | 104.78 | 103.50 | 104.56 | 103.45 | 1,664,600 |
| 09 abr 2024 | 106.25 | 106.48 | 105.52 | 106.32 | 105.19 | 1,492,200 |
| 08 abr 2024 | 104.15 | 105.79 | 104.15 | 105.76 | 104.64 | 1,495,400 |
| 05 abr 2024 | 103.88 | 104.81 | 103.37 | 104.23 | 103.13 | 2,044,100 |
| 04 abr 2024 | 105.34 | 105.51 | 103.36 | 104.32 | 103.21 | 1,493,000 |
| 03 abr 2024 | 105.31 | 105.63 | 104.20 | 104.40 | 103.29 | 1,529,800 |
| 02 abr 2024 | 104.83 | 106.33 | 104.83 | 105.27 | 104.15 | 1,015,200 |
| 01 abr 2024 | 105.51 | 105.62 | 104.25 | 104.74 | 103.63 | 917,700 |
| 28 mar 2024 | 105.00 | 105.80 | 104.79 | 105.68 | 104.56 | 1,007,200 |
| 27 mar 2024 | 102.86 | 104.91 | 102.68 | 104.88 | 103.77 | 1,669,000 |
| 26 mar 2024 | 103.02 | 103.34 | 102.15 | 102.35 | 101.27 | 1,021,700 |
| 25 mar 2024 | 103.35 | 103.56 | 102.76 | 103.09 | 102.00 | 1,269,500 |
| 22 mar 2024 | 103.98 | 104.10 | 102.91 | 103.17 | 102.08 | 924,900 |
| 21 mar 2024 | 103.22 | 104.18 | 103.05 | 103.37 | 102.27 | 1,285,800 |
| 20 mar 2024 | 103.03 | 103.99 | 102.61 | 103.02 | 101.93 | 1,227,100 |
| 19 mar 2024 | 102.89 | 103.60 | 102.45 | 103.24 | 102.15 | 1,327,600 |
| 18 mar 2024 | 101.96 | 102.79 | 101.64 | 102.61 | 101.52 | 1,455,400 |
| 15 mar 2024 | 101.85 | 103.11 | 101.61 | 101.96 | 100.88 | 2,643,800 |
| 14 mar 2024 | 101.23 | 102.50 | 101.11 | 102.49 | 101.40 | 1,705,400 |
| 13 mar 2024 | 103.11 | 103.89 | 102.81 | 102.99 | 101.90 | 1,017,300 |
| 12 mar 2024 | 103.00 | 103.39 | 101.92 | 102.77 | 101.68 | 1,124,600 |
| 11 mar 2024 | 103.13 | 104.25 | 102.85 | 103.36 | 102.27 | 1,045,600 |
| 08 mar 2024 | 102.98 | 103.57 | 102.39 | 103.35 | 102.26 | 1,243,000 |
| 07 mar 2024 | 103.73 | 103.97 | 102.68 | 102.84 | 101.75 | 1,471,000 |
| 06 mar 2024 | 102.72 | 103.25 | 102.05 | 102.70 | 101.61 | 1,113,300 |
| 05 mar 2024 | 102.51 | 103.92 | 101.64 | 102.04 | 100.96 | 1,105,500 |
| 04 mar 2024 | 100.00 | 102.38 | 99.84 | 102.02 | 100.94 | 1,084,500 |
| 01 mar 2024 | 101.26 | 101.29 | 99.60 | 100.47 | 99.41 | 1,438,100 |
| 29 feb 2024 | 101.14 | 101.81 | 100.59 | 101.57 | 100.49 | 1,387,300 |
| 28 feb 2024 | 100.71 | 100.92 | 100.09 | 100.57 | 99.50 | 798,100 |
| 27 feb 2024 | 100.58 | 100.84 | 99.96 | 100.77 | 99.70 | 875,300 |
| 26 feb 2024 | 102.23 | 102.27 | 99.79 | 99.95 | 98.89 | 1,537,700 |
| 23 feb 2024 | 102.00 | 103.09 | 101.57 | 102.50 | 101.41 | 2,043,000 |
| 22 feb 2024 | 100.29 | 101.56 | 99.82 | 101.52 | 100.44 | 1,899,900 |
| 21 feb 2024 | 100.71 | 101.69 | 100.14 | 101.26 | 100.19 | 1,556,200 |
| 20 feb 2024 | 100.19 | 101.09 | 99.76 | 100.01 | 98.95 | 1,257,700 |
| 16 feb 2024 | 99.35 | 100.77 | 99.00 | 100.15 | 99.09 | 1,576,500 |
| 15 feb 2024 | 98.40 | 100.05 | 97.86 | 100.00 | 98.94 | 1,257,100 |
| 14 feb 2024 | 98.46 | 98.87 | 97.61 | 98.08 | 97.04 | 1,028,400 |
| 13 feb 2024 | 98.52 | 98.99 | 96.15 | 98.25 | 97.21 | 1,932,900 |
| 12 feb 2024 | 98.05 | 99.36 | 97.54 | 99.05 | 98.00 | 1,347,400 |
| 09 feb 2024 | 97.07 | 98.03 | 96.80 | 97.95 | 96.91 | 948,100 |
| 08 feb 2024 | 97.22 | 97.76 | 96.24 | 97.40 | 96.37 | 1,337,100 |
| 08 feb 2024 | 1.13 Dividendo | |||||
| 07 feb 2024 | 99.81 | 100.05 | 98.60 | 98.76 | 96.60 | 1,517,100 |
| 06 feb 2024 | 99.38 | 99.83 | 98.70 | 99.45 | 97.27 | 2,230,700 |
| 05 feb 2024 | 99.60 | 100.33 | 98.80 | 99.60 | 97.42 | 1,789,500 |
| 02 feb 2024 | 101.01 | 101.56 | 99.25 | 100.59 | 98.39 | 1,648,400 |
| 01 feb 2024 | 99.35 | 102.08 | 98.75 | 101.99 | 99.75 | 931,600 |
| 31 ene 2024 | 100.92 | 101.09 | 99.13 | 99.76 | 97.57 | 2,715,200 |
| 30 ene 2024 | 99.74 | 100.70 | 98.96 | 100.25 | 98.05 | 1,401,600 |
| 29 ene 2024 | 99.38 | 100.12 | 98.77 | 99.74 | 97.55 | 1,130,500 |
| 26 ene 2024 | 99.22 | 99.87 | 98.87 | 99.31 | 97.13 | 1,114,700 |
| 25 ene 2024 | 98.93 | 99.32 | 97.56 | 99.08 | 96.91 | 1,290,800 |
| 24 ene 2024 | 99.04 | 99.25 | 97.10 | 97.20 | 95.07 | 2,014,400 |
| 23 ene 2024 | 98.44 | 98.80 | 97.49 | 98.33 | 96.18 | 1,125,200 |
| 22 ene 2024 | 99.07 | 99.71 | 97.82 | 98.34 | 96.18 | 1,322,200 |
| 19 ene 2024 | 99.20 | 99.43 | 98.40 | 99.08 | 96.91 | 1,420,200 |
| 18 ene 2024 | 100.00 | 100.23 | 98.76 | 98.86 | 96.69 | 1,218,900 |
| 17 ene 2024 | 102.32 | 102.72 | 99.45 | 100.71 | 98.50 | 1,929,100 |
| 16 ene 2024 | 102.80 | 103.72 | 102.11 | 102.96 | 100.70 | 1,461,800 |
| 12 ene 2024 | 103.12 | 103.45 | 102.72 | 103.13 | 100.87 | 972,100 |
| 11 ene 2024 | 104.28 | 104.37 | 101.93 | 102.47 | 100.22 | 1,129,400 |
| 10 ene 2024 | 104.37 | 104.91 | 103.88 | 104.54 | 102.25 | 767,900 |
| 09 ene 2024 | 104.07 | 104.55 | 103.69 | 104.37 | 102.08 | 885,200 |
| 08 ene 2024 | 103.95 | 104.72 | 103.53 | 104.68 | 102.39 | 1,033,200 |
| 05 ene 2024 | 102.79 | 104.14 | 102.63 | 103.94 | 101.66 | 1,073,000 |
| 04 ene 2024 | 103.42 | 104.42 | 102.76 | 103.04 | 100.78 | 1,240,100 |
| 03 ene 2024 | 102.73 | 103.21 | 101.99 | 103.07 | 100.81 | 1,260,800 |
| 02 ene 2024 | 100.61 | 102.67 | 100.50 | 102.64 | 100.39 | 1,079,600 |
| 29 dic 2023 | 100.37 | 101.26 | 100.20 | 101.19 | 98.97 | 844,100 |
| 28 dic 2023 | 100.32 | 101.20 | 100.30 | 100.91 | 98.70 | 716,600 |
| 27 dic 2023 | 100.12 | 100.37 | 99.73 | 100.31 | 98.11 | 744,800 |
| 26 dic 2023 | 100.00 | 100.94 | 100.00 | 100.35 | 98.15 | 1,519,800 |
| 22 dic 2023 | 100.35 | 101.27 | 99.98 | 100.22 | 98.02 | 1,170,600 |
| 21 dic 2023 | 99.75 | 100.21 | 98.81 | 99.73 | 97.54 | 985,400 |
| 20 dic 2023 | 101.33 | 102.00 | 99.59 | 99.63 | 97.45 | 1,190,200 |
| 19 dic 2023 | 101.12 | 102.00 | 100.89 | 101.55 | 99.32 | 1,541,100 |
| 18 dic 2023 | 101.00 | 102.10 | 101.00 | 101.53 | 99.31 | 2,042,500 |
| 15 dic 2023 | 101.95 | 102.54 | 100.02 | 100.88 | 98.67 | 3,148,200 |
| 14 dic 2023 | 106.01 | 106.45 | 103.25 | 103.27 | 101.01 | 2,207,900 |
| 13 dic 2023 | 101.59 | 105.46 | 100.96 | 105.40 | 103.09 | 1,628,300 |
| 12 dic 2023 | 102.41 | 102.41 | 100.45 | 101.59 | 99.36 | 1,453,000 |
| 11 dic 2023 | 101.69 | 102.37 | 101.10 | 102.11 | 99.87 | 1,264,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.