|
 Entergy Corporati - [Ticker: ETR] |     | | Last Trade | 86.51 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.55 (+0.99%) | Open | 86.16 | | High | 86.77 | Low | 86.29 | | Volume | 36,709 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 85.81 x 300 - 85.82 x 300 | | Former Close | 87.06 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ETR quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 1,418,000 | 71.34 | 71.74 | 70.46 | 70.70 | 00:00:00 | | 2010-07-06 | 1,416,000 | 71.53 | 72.52 | 70.99 | 72.18 | 00:00:00 | | 2010-07-07 | 1,340,500 | 72.33 | 74.32 | 72.29 | 74.29 | 00:00:00 | | 2010-07-08 | 1,575,400 | 74.88 | 74.92 | 74.16 | 74.64 | 00:00:00 | | 2010-07-09 | 2,062,100 | 74.57 | 76.25 | 74.33 | 76.11 | 00:00:00 | | 2010-07-12 | 1,110,700 | 75.59 | 76.49 | 75.55 | 76.01 | 00:00:00 | | 2010-07-13 | 1,280,000 | 76.37 | 77.13 | 75.88 | 76.56 | 00:00:00 | | 2010-07-14 | 1,275,900 | 76.20 | 76.42 | 75.32 | 76.18 | 00:00:00 | | 2010-07-15 | 1,295,900 | 75.99 | 77.25 | 75.75 | 77.04 | 00:00:00 | | 2010-07-16 | 1,258,800 | 76.76 | 77.00 | 75.73 | 75.96 | 00:00:00 | | 2010-07-19 | 1,511,400 | 76.64 | 77.87 | 76.16 | 77.64 | 00:00:00 | | 2010-07-20 | 1,127,300 | 76.61 | 78.10 | 76.33 | 78.00 | 00:00:00 | | 2010-07-21 | 1,038,100 | 78.22 | 78.37 | 76.15 | 76.55 | 00:00:00 | | 2010-07-22 | 1,631,400 | 77.26 | 78.51 | 77.05 | 78.27 | 00:00:00 | | 2010-07-23 | 1,225,000 | 78.12 | 78.95 | 77.61 | 78.29 | 00:00:00 | | 2010-07-26 | 1,135,000 | 78.45 | 79.00 | 78.31 | 78.82 | 00:00:00 | | 2010-07-27 | 1,360,400 | 78.31 | 79.86 | 77.97 | 79.78 | 00:00:00 | | 2010-07-28 | 1,265,400 | 79.61 | 80.03 | 79.27 | 79.35 | 00:00:00 | | 2010-07-29 | 1,561,700 | 79.79 | 80.00 | 77.92 | 78.20 | 00:00:00 | | 2010-07-30 | 1,451,800 | 77.56 | 78.08 | 77.16 | 77.51 | 00:00:00 | | 2010-08-02 | 1,494,000 | 78.35 | 79.79 | 78.35 | 79.56 | 00:00:00 | | 2010-08-03 | 960,200 | 79.19 | 80.00 | 76.50 | 79.18 | 00:00:00 | | 2010-08-04 | 977,600 | 79.35 | 79.66 | 78.30 | 78.94 | 00:00:00 | | 2010-08-05 | 1,801,700 | 78.59 | 79.69 | 78.20 | 79.48 | 00:00:00 | | 2010-08-06 | 1,649,000 | 78.63 | 79.98 | 78.63 | 79.75 | 00:00:00 | | 2010-08-09 | 1,537,500 | 80.00 | 80.20 | 79.50 | 79.65 | 00:00:00 | | 2010-08-10 | 1,571,100 | 78.64 | 79.80 | 77.86 | 79.55 | 00:00:00 | | 2010-08-11 | 1,433,800 | 78.59 | 78.91 | 78.06 | 78.58 | 00:00:00 | | 2010-08-12 | 1,183,900 | 77.46 | 78.38 | 77.17 | 77.92 | 00:00:00 | | 2010-08-13 | 941,300 | 77.63 | 79.03 | 77.52 | 78.11 | 00:00:00 | | 2010-08-16 | 1,534,900 | 77.78 | 78.23 | 77.07 | 78.16 | 00:00:00 | | 2010-08-17 | 1,108,700 | 78.66 | 79.83 | 78.37 | 79.23 | 00:00:00 | | 2010-08-18 | 1,293,100 | 79.27 | 79.66 | 78.34 | 79.38 | 00:00:00 | | 2010-08-19 | 1,213,900 | 79.10 | 79.10 | 77.04 | 77.86 | 00:00:00 | | 2010-08-20 | 1,092,800 | 77.29 | 77.77 | 76.58 | 77.46 | 00:00:00 | | 2010-08-23 | 1,100,300 | 78.02 | 79.03 | 77.79 | 78.39 | 00:00:00 | | 2010-08-24 | 1,448,100 | 77.69 | 78.86 | 77.51 | 78.17 | 00:00:00 | | 2010-08-25 | 1,271,100 | 77.90 | 78.45 | 77.21 | 78.31 | 00:00:00 | | 2010-08-26 | 1,350,900 | 78.67 | 78.76 | 77.46 | 77.50 | 00:00:00 | | 2010-08-27 | 2,468,900 | 77.82 | 80.09 | 77.59 | 79.64 | 00:00:00 | | 2010-08-30 | 1,183,600 | 79.55 | 79.67 | 78.35 | 78.35 | 00:00:00 | | 2010-08-31 | 1,321,900 | 77.94 | 79.23 | 77.37 | 78.84 | 00:00:00 | | 2010-09-01 | 2,286,900 | 79.28 | 80.55 | 79.25 | 80.33 | 00:00:00 | | 2010-09-02 | 1,067,100 | 80.59 | 80.68 | 79.58 | 79.93 | 00:00:00 | | 2010-09-03 | 1,513,300 | 80.41 | 80.80 | 79.70 | 79.97 | 00:00:00 | | 2010-09-07 | 1,306,400 | 79.58 | 80.26 | 79.58 | 79.77 | 00:00:00 | | 2010-09-08 | 987,400 | 80.01 | 80.42 | 79.46 | 79.62 | 00:00:00 | | 2010-09-09 | 1,259,000 | 80.35 | 80.79 | 80.18 | 80.32 | 00:00:00 | | 2010-09-10 | 1,144,100 | 80.18 | 80.43 | 79.72 | 80.09 | 00:00:00 | | 2010-09-13 | 1,403,200 | 80.68 | 80.68 | 79.39 | 79.56 | 00:00:00 | | 2010-09-14 | 2,134,500 | 78.28 | 78.85 | 77.04 | 78.14 | 00:00:00 | | 2010-09-15 | 1,367,800 | 78.07 | 78.55 | 77.46 | 78.37 | 00:00:00 | | 2010-09-16 | 1,464,400 | 78.12 | 78.44 | 77.55 | 77.70 | 00:00:00 | | 2010-09-17 | 2,676,100 | 78.16 | 78.16 | 76.54 | 76.68 | 00:00:00 | | 2010-09-20 | 2,209,900 | 76.29 | 77.09 | 76.16 | 76.75 | 00:00:00 | | 2010-09-21 | 2,670,300 | 76.54 | 76.80 | 76.02 | 76.38 | 00:00:00 | | 2010-09-22 | 1,921,800 | 76.39 | 77.39 | 76.39 | 77.05 | 00:00:00 | | 2010-09-23 | 2,003,200 | 76.41 | 77.10 | 75.88 | 76.40 | 00:00:00 | | 2010-09-24 | 1,804,700 | 76.69 | 77.49 | 76.69 | 77.05 | 00:00:00 | | 2010-09-27 | 1,646,600 | 77.05 | 77.93 | 76.70 | 77.25 | 00:00:00 | | 2010-09-28 | 1,647,300 | 77.52 | 77.70 | 76.59 | 77.56 | 00:00:00 | | 2010-09-29 | 1,161,700 | 77.43 | 77.51 | 76.46 | 77.24 | 00:00:00 | | 2010-09-30 | 1,334,900 | 77.44 | 77.74 | 76.30 | 76.53 | 00:00:00 | | 2010-10-01 | 1,245,600 | 76.70 | 77.42 | 76.51 | 77.17 | 00:00:00 | | 2010-10-04 | 1,184,000 | 77.17 | 77.49 | 76.16 | 76.66 | 00:00:00 | | 2010-10-05 | 1,296,100 | 77.31 | 77.90 | 76.89 | 77.64 | 00:00:00 | | 2010-10-06 | 1,878,400 | 77.44 | 77.59 | 76.46 | 76.67 | 00:00:00 | | 2010-10-07 | 1,434,100 | 77.03 | 77.12 | 76.41 | 76.44 | 00:00:00 | | 2010-10-08 | 1,427,900 | 76.31 | 76.72 | 75.92 | 76.12 | 00:00:00 | | 2010-10-11 | 1,443,300 | 76.15 | 77.88 | 76.11 | 77.14 | 00:00:00 | | 2010-10-12 | 1,356,700 | 76.94 | 77.05 | 76.40 | 76.81 | 00:00:00 | | 2010-10-13 | 1,359,600 | 77.26 | 77.62 | 76.87 | 77.30 | 00:00:00 | | 2010-10-14 | 1,218,100 | 77.34 | 77.75 | 76.88 | 77.00 | 00:00:00 | | 2010-10-15 | 1,445,700 | 77.54 | 77.69 | 76.52 | 76.97 | 00:00:00 | | 2010-10-18 | 702,200 | 77.09 | 77.72 | 77.03 | 77.46 | 00:00:00 | | 2010-10-19 | 1,393,700 | 76.77 | 77.07 | 76.35 | 76.53 | 00:00:00 | | 2010-10-20 | 1,148,800 | 76.78 | 77.63 | 76.71 | 77.11 | 00:00:00 | | 2010-10-21 | 2,520,500 | 77.00 | 77.37 | 75.08 | 75.28 | 00:00:00 | | 2010-10-22 | 1,929,900 | 75.16 | 75.58 | 74.50 | 74.59 | 00:00:00 | | 2010-10-25 | 1,840,200 | 74.53 | 74.75 | 73.27 | 73.73 | 00:00:00 | | 2010-10-26 | 1,685,400 | 73.61 | 74.35 | 73.28 | 74.10 | 00:00:00 | | 2010-10-27 | 2,233,900 | 73.65 | 73.65 | 72.67 | 73.26 | 00:00:00 | | 2010-10-28 | 2,042,500 | 73.60 | 74.21 | 73.60 | 73.97 | 00:00:00 | | 2010-10-29 | 2,162,000 | 73.95 | 74.64 | 73.66 | 74.53 | 00:00:00 | | 2010-11-01 | 3,107,000 | 75.37 | 77.08 | 73.20 | 73.83 | 00:00:00 | | 2010-11-02 | 1,346,500 | 74.14 | 74.83 | 74.14 | 74.56 | 00:00:00 | | 2010-11-03 | 1,206,100 | 74.58 | 74.71 | 73.79 | 74.66 | 00:00:00 | | 2010-11-04 | 2,127,100 | 75.18 | 75.76 | 74.87 | 75.40 | 00:00:00 | | 2010-11-05 | 1,278,400 | 75.50 | 75.69 | 74.95 | 75.40 | 00:00:00 | | 2010-11-08 | 1,253,000 | 75.01 | 75.23 | 74.64 | 75.21 | 00:00:00 | | 2010-11-09 | 1,811,200 | 74.50 | 74.73 | 73.72 | 73.84 | 00:00:00 | | 2010-11-10 | 1,714,600 | 73.71 | 73.76 | 72.61 | 73.32 | 00:00:00 | | 2010-11-11 | 1,951,100 | 72.91 | 73.70 | 72.91 | 73.41 | 00:00:00 | | 2010-11-12 | 1,268,800 | 73.06 | 73.18 | 72.16 | 72.26 | 00:00:00 | | 2010-11-15 | 1,186,700 | 72.40 | 72.85 | 72.38 | 72.55 | 00:00:00 | | 2010-11-16 | 1,438,300 | 72.10 | 72.65 | 71.64 | 71.99 | 00:00:00 | | 2010-11-17 | 2,474,200 | 71.71 | 73.00 | 71.71 | 72.65 | 00:00:00 | | 2010-11-18 | 1,672,900 | 73.25 | 73.45 | 72.75 | 73.19 | 00:00:00 | | 2010-11-19 | 2,611,600 | 73.01 | 74.19 | 72.46 | 73.74 | 00:00:00 | | 2010-11-22 | 1,826,000 | 73.28 | 73.55 | 72.57 | 73.42 | 00:00:00 | | 2010-11-23 | 1,558,400 | 72.97 | 72.97 | 71.80 | 72.35 | 00:00:00 | | 2010-11-24 | 1,137,700 | 72.52 | 72.85 | 72.25 | 72.49 | 00:00:00 | | 2010-11-26 | 416,300 | 71.81 | 72.79 | 71.75 | 72.32 | 00:00:00 | | 2010-11-29 | 948,800 | 72.03 | 72.05 | 71.22 | 71.95 | 00:00:00 | | 2010-11-30 | 2,306,200 | 71.66 | 71.74 | 71.12 | 71.24 | 00:00:00 | | 2010-12-01 | 2,053,800 | 71.96 | 72.21 | 71.37 | 71.85 | 00:00:00 | | 2010-12-02 | 1,909,700 | 71.95 | 72.55 | 71.78 | 72.35 | 00:00:00 | | 2010-12-03 | 1,744,400 | 72.11 | 72.70 | 71.99 | 72.39 | 00:00:00 | | 2010-12-06 | 1,290,900 | 72.31 | 72.32 | 71.29 | 71.33 | 00:00:00 | | 2010-12-07 | 2,535,200 | 71.76 | 71.90 | 70.34 | 70.41 | 00:00:00 | | 2010-12-08 | 3,682,300 | 70.16 | 70.52 | 69.36 | 69.43 | 00:00:00 | | 2010-12-09 | 1,943,800 | 69.49 | 69.91 | 68.65 | 69.82 | 00:00:00 | | 2010-12-10 | 1,406,900 | 69.86 | 70.60 | 69.65 | 70.37 | 00:00:00 | | 2010-12-13 | 1,698,300 | 70.67 | 70.99 | 70.42 | 70.67 | 00:00:00 | | 2010-12-14 | 1,314,700 | 70.55 | 71.05 | 70.20 | 70.71 | 00:00:00 | | 2010-12-15 | 1,547,600 | 70.51 | 70.72 | 70.22 | 70.29 | 00:00:00 | | 2010-12-16 | 1,254,900 | 70.30 | 70.65 | 70.04 | 70.42 | 00:00:00 | | 2010-12-17 | 4,514,000 | 70.00 | 70.51 | 69.73 | 70.51 | 00:00:00 | | 2010-12-20 | 780,500 | 70.51 | 70.96 | 70.20 | 70.79 | 00:00:00 | | 2010-12-21 | 1,644,200 | 70.86 | 71.00 | 70.11 | 70.51 | 00:00:00 | | 2010-12-22 | 1,257,100 | 70.47 | 71.92 | 70.47 | 71.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
