U.S. markets open in 3 hours 45 minutes
F S&P 500
5,305.00 +9.50 (+0.18%) F Dow Jones
38,766.00 -25.00 (-0.06%) F Nasdaq
18,673.25 +82.25 (+0.44%) E-mini Russell 2000 Index Futur
2,096.20 +20.40 (+0.98%) Petróleo
77.11 +0.12 (+0.16%) Oro
2,345.90 +0.10 (+0.00%)
Entergy Corp (ETY.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 10:44AM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 31 may 2024 | 98.50 | 98.50 | 98.00 | 98.00 | 98.00 | - |
| 30 may 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 29 may 2024 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | - |
| 28 may 2024 | 98.00 | 99.50 | 98.00 | 99.00 | 99.00 | - |
| 27 may 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 24 may 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 23 may 2024 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | - |
| 22 may 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 21 may 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - |
| 20 may 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 17 may 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 16 may 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 15 may 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - |
| 14 may 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - |
| 13 may 2024 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | - |
| 10 may 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 09 may 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 08 may 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 07 may 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 06 may 2024 | 99.50 | 101.00 | 99.50 | 101.00 | 101.00 | - |
| 03 may 2024 | 99.50 | 99.50 | 99.00 | 99.00 | 99.00 | - |
| 02 may 2024 | 98.00 | 100.00 | 97.50 | 100.00 | 100.00 | - |
| 02 may 2024 | 1.13 Dividendo | |||||
| 30 abr 2024 | 99.50 | 100.00 | 99.00 | 99.50 | 98.37 | - |
| 29 abr 2024 | 98.50 | 100.00 | 98.50 | 99.50 | 98.37 | - |
| 26 abr 2024 | 99.50 | 99.50 | 99.00 | 99.00 | 97.88 | - |
| 25 abr 2024 | 98.50 | 100.00 | 97.50 | 100.00 | 98.86 | 25 |
| 24 abr 2024 | 99.50 | 99.50 | 99.00 | 99.50 | 98.37 | - |
| 23 abr 2024 | 100.00 | 100.00 | 99.50 | 100.00 | 98.86 | - |
| 22 abr 2024 | 99.50 | 101.00 | 99.50 | 101.00 | 99.85 | 25 |
| 19 abr 2024 | 97.00 | 100.00 | 97.00 | 100.00 | 98.86 | - |
| 18 abr 2024 | 96.00 | 97.50 | 96.00 | 97.50 | 96.39 | - |
| 17 abr 2024 | 94.00 | 95.50 | 94.00 | 95.50 | 94.42 | - |
| 16 abr 2024 | 95.00 | 95.00 | 94.50 | 94.50 | 93.43 | - |
| 15 abr 2024 | 96.00 | 96.50 | 95.50 | 95.50 | 94.42 | - |
| 12 abr 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.40 | - |
| 11 abr 2024 | 96.50 | 97.00 | 96.00 | 96.00 | 94.91 | - |
| 10 abr 2024 | 97.00 | 97.00 | 96.50 | 96.50 | 95.40 | - |
| 09 abr 2024 | 96.50 | 97.00 | 96.50 | 97.00 | 95.90 | - |
| 08 abr 2024 | 95.50 | 95.50 | 95.00 | 95.00 | 93.92 | - |
| 05 abr 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.42 | - |
| 04 abr 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.42 | - |
| 03 abr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.90 | - |
| 02 abr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.90 | - |
| 28 mar 2024 | 96.00 | 96.50 | 96.00 | 96.50 | 95.40 | - |
| 27 mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 92.93 | - |
| 26 mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.43 | - |
| 25 mar 2024 | 94.00 | 94.50 | 94.00 | 94.50 | 93.43 | - |
| 22 mar 2024 | 94.50 | 95.50 | 94.50 | 94.50 | 93.43 | - |
| 21 mar 2024 | 93.50 | 95.00 | 93.50 | 95.00 | 93.92 | - |
| 20 mar 2024 | 94.50 | 95.50 | 94.50 | 95.50 | 94.42 | - |
| 19 mar 2024 | 93.50 | 94.50 | 93.50 | 94.50 | 93.43 | - |
| 18 mar 2024 | 93.50 | 94.00 | 93.50 | 94.00 | 92.93 | - |
| 15 mar 2024 | 93.50 | 93.50 | 93.00 | 93.00 | 91.94 | - |
| 14 mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.44 | - |
| 13 mar 2024 | 93.50 | 94.00 | 92.00 | 94.00 | 92.93 | - |
| 12 mar 2024 | 93.50 | 94.00 | 93.50 | 94.00 | 92.93 | - |
| 11 mar 2024 | 93.50 | 94.00 | 93.50 | 94.00 | 92.93 | - |
| 08 mar 2024 | 93.00 | 94.00 | 93.00 | 94.00 | 92.93 | - |
| 07 mar 2024 | 93.50 | 94.00 | 93.50 | 94.00 | 92.93 | - |
| 06 mar 2024 | 93.00 | 94.00 | 93.00 | 93.50 | 92.44 | - |
| 05 mar 2024 | 93.00 | 95.00 | 93.00 | 94.00 | 92.93 | 9 |
| 04 mar 2024 | 91.50 | 94.00 | 91.50 | 94.00 | 92.93 | - |
| 01 mar 2024 | 93.50 | 93.50 | 92.50 | 92.50 | 91.45 | - |
| 29 feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 90.96 | - |
| 28 feb 2024 | 92.00 | 93.00 | 92.00 | 92.50 | 91.45 | - |
| 27 feb 2024 | 91.50 | 92.00 | 91.50 | 92.00 | 90.96 | - |
| 26 feb 2024 | 94.00 | 94.00 | 93.50 | 93.50 | 92.44 | - |
| 23 feb 2024 | 93.00 | 94.50 | 93.00 | 94.50 | 93.43 | - |
| 22 feb 2024 | 93.00 | 93.00 | 92.50 | 92.50 | 91.45 | - |
| 21 feb 2024 | 91.50 | 93.00 | 91.50 | 93.00 | 91.94 | 100 |
| 20 feb 2024 | 92.00 | 92.50 | 91.50 | 92.50 | 91.45 | - |
| 19 feb 2024 | 92.00 | 92.50 | 92.00 | 92.50 | 91.45 | - |
| 16 feb 2024 | 92.00 | 92.50 | 92.00 | 92.50 | 91.45 | - |
| 15 feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.97 | - |
| 14 feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.97 | - |
| 13 feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.97 | - |
| 12 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 88.98 | - |
| 09 feb 2024 | 89.50 | 90.00 | 89.50 | 90.00 | 88.98 | - |
| 08 feb 2024 | 90.00 | 90.00 | 89.00 | 90.00 | 88.98 | - |
| 08 feb 2024 | 1.13 Dividendo | |||||
| 07 feb 2024 | 92.50 | 92.50 | 91.50 | 91.50 | 89.34 | - |
| 06 feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 89.83 | - |
| 05 feb 2024 | 92.50 | 92.50 | 92.00 | 92.00 | 89.83 | - |
| 02 feb 2024 | 93.00 | 93.50 | 92.50 | 92.50 | 90.32 | - |
| 01 feb 2024 | 91.50 | 92.00 | 91.50 | 91.50 | 89.34 | - |
| 31 ene 2024 | 92.00 | 92.00 | 91.50 | 92.00 | 89.83 | - |
| 30 ene 2024 | 91.50 | 91.50 | 91.00 | 91.50 | 89.34 | - |
| 29 ene 2024 | 91.00 | 91.00 | 90.50 | 90.50 | 88.37 | - |
| 26 ene 2024 | 90.00 | 91.50 | 90.00 | 91.50 | 89.34 | - |
| 25 ene 2024 | 89.00 | 89.00 | 88.50 | 88.50 | 86.41 | - |
| 24 ene 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 86.90 | - |
| 23 ene 2024 | 89.50 | 90.00 | 89.50 | 90.00 | 87.88 | - |
| 22 ene 2024 | 90.00 | 90.50 | 90.00 | 90.00 | 87.88 | - |
| 19 ene 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 88.37 | - |
| 18 ene 2024 | 91.50 | 92.00 | 91.00 | 91.00 | 88.86 | - |
| 17 ene 2024 | 93.50 | 94.00 | 91.50 | 91.50 | 89.34 | - |
| 16 ene 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 91.30 | - |
| 15 ene 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 90.81 | - |
| *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.