|
 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 | | 2014-12-01 | 2,009,500 | 83.21 | 84.99 | 82.76 | 83.83 | 00:00:00 | | 2014-12-15 | 3,058,700 | 86.51 | 87.92 | 85.92 | 86.37 | 00:00:00 | | 2014-12-23 | 1,374,900 | 88.50 | 88.86 | 87.54 | 88.07 | 00:00:00 | | 2014-12-24 | 1,282,900 | 88.15 | 89.99 | 87.87 | 89.53 | 00:00:00 | | 2015-01-08 | 1,018,500 | 87.94 | 88.73 | 87.80 | 88.29 | 00:00:00 | | 2015-01-09 | 1,468,100 | 88.51 | 88.89 | 86.88 | 87.79 | 00:00:00 | | 2015-01-15 | 1,482,400 | 87.15 | 88.64 | 87.00 | 88.49 | 00:00:00 | | 2015-01-16 | 1,290,500 | 88.55 | 89.00 | 88.00 | 88.67 | 00:00:00 | | 2015-01-20 | 1,196,500 | 89.10 | 89.56 | 87.94 | 88.70 | 00:00:00 | | 2015-01-21 | 957,600 | 88.47 | 89.76 | 87.93 | 89.68 | 00:00:00 | | 2015-01-22 | 1,499,900 | 90.04 | 90.33 | 88.71 | 89.42 | 00:00:00 | | 2015-01-26 | 1,217,200 | 89.49 | 89.72 | 88.40 | 88.83 | 00:00:00 | | 2015-02-02 | 1,538,700 | 87.56 | 88.57 | 86.78 | 88.15 | 00:00:00 | | 2015-02-23 | 999,900 | 79.71 | 80.30 | 79.34 | 80.28 | 00:00:00 | | 2015-02-26 | 1,028,100 | 79.71 | 79.83 | 78.95 | 79.20 | 00:00:00 | | 2015-02-27 | 1,497,700 | 79.25 | 79.57 | 78.51 | 79.51 | 00:00:00 | | 2015-03-03 | 1,067,700 | 77.55 | 77.78 | 76.72 | 77.48 | 00:00:00 | | 2015-03-04 | 1,146,700 | 76.90 | 77.28 | 76.01 | 76.50 | 00:00:00 | | 2015-03-05 | 845,100 | 76.84 | 77.31 | 76.62 | 77.02 | 00:00:00 | | 2015-03-06 | 1,239,000 | 76.10 | 76.10 | 74.30 | 74.67 | 00:00:00 | | 2015-03-16 | 1,067,600 | 74.99 | 76.65 | 74.99 | 76.00 | 00:00:00 | | 2015-03-17 | 927,000 | 75.70 | 76.36 | 75.57 | 75.97 | 00:00:00 | | 2015-03-18 | 1,295,400 | 75.84 | 78.65 | 75.67 | 78.14 | 00:00:00 | | 2015-03-19 | 2,430,000 | 77.95 | 78.95 | 77.67 | 77.94 | 00:00:00 | | 2015-03-20 | 3,035,100 | 78.30 | 79.36 | 78.04 | 79.05 | 00:00:00 | | 2015-03-31 | 1,307,900 | 77.33 | 78.08 | 76.79 | 77.49 | 00:00:00 | | 2015-04-01 | 947,900 | 77.31 | 77.83 | 76.25 | 77.69 | 00:00:00 | | 2015-04-06 | 1,134,500 | 77.92 | 79.46 | 77.92 | 79.41 | 00:00:00 | | 2015-04-07 | 828,800 | 79.41 | 79.43 | 78.02 | 78.11 | 00:00:00 | | 2015-04-08 | 1,036,800 | 78.02 | 78.20 | 77.08 | 77.96 | 00:00:00 | | 2015-04-09 | 1,126,700 | 77.78 | 78.17 | 76.69 | 77.01 | 00:00:00 | | 2015-04-10 | 592,500 | 77.42 | 78.39 | 77.10 | 78.09 | 00:00:00 | | 2015-04-13 | 557,800 | 77.69 | 78.10 | 77.22 | 77.28 | 00:00:00 | | 2015-04-14 | 604,800 | 77.55 | 78.07 | 77.17 | 77.78 | 00:00:00 | | 2015-04-15 | 638,000 | 77.78 | 78.77 | 77.78 | 77.81 | 00:00:00 | | 2015-04-20 | 862,200 | 77.57 | 78.94 | 77.53 | 78.36 | 00:00:00 | | 2015-04-21 | 1,194,700 | 78.43 | 79.10 | 77.87 | 78.06 | 00:00:00 | | 2015-04-22 | 957,600 | 78.23 | 78.36 | 77.11 | 77.87 | 00:00:00 | | 2015-04-23 | 941,200 | 77.86 | 79.22 | 77.68 | 78.57 | 00:00:00 | | 2015-04-24 | 1,407,500 | 78.49 | 79.84 | 78.10 | 79.14 | 00:00:00 | | 2015-04-30 | 1,198,900 | 78.34 | 78.34 | 76.64 | 77.18 | 00:00:00 | | 2015-05-01 | 890,600 | 77.20 | 77.42 | 76.59 | 77.19 | 00:00:00 | | 2015-05-04 | 905,900 | 77.18 | 78.46 | 77.00 | 77.82 | 00:00:00 | | 2015-05-07 | 1,139,200 | 76.21 | 76.95 | 75.77 | 76.47 | 00:00:00 | | 2015-05-08 | 1,275,500 | 77.14 | 77.59 | 75.99 | 76.40 | 00:00:00 | | 2015-05-14 | 1,156,100 | 74.06 | 74.65 | 73.90 | 74.23 | 00:00:00 | | 2015-05-18 | 733,800 | 74.62 | 75.39 | 74.58 | 75.28 | 00:00:00 | | 2015-06-01 | 1,128,800 | 76.54 | 77.16 | 76.43 | 76.58 | 00:00:00 | | 2015-06-04 | 1,024,800 | 73.51 | 74.48 | 73.39 | 73.76 | 00:00:00 | | 2015-06-05 | 1,232,900 | 73.04 | 73.04 | 71.93 | 72.12 | 00:00:00 | | 2015-06-08 | 1,061,800 | 72.24 | 72.59 | 71.96 | 71.98 | 00:00:00 | | 2015-06-09 | 1,454,000 | 72.63 | 72.63 | 70.88 | 70.90 | 00:00:00 | | 2015-06-10 | 2,694,500 | 71.33 | 71.74 | 70.64 | 70.71 | 00:00:00 | | 2015-06-11 | 1,731,900 | 71.20 | 71.75 | 70.72 | 71.42 | 00:00:00 | | 2015-06-12 | 903,400 | 71.16 | 71.58 | 70.70 | 70.71 | 00:00:00 | | 2015-06-22 | 832,200 | 71.82 | 71.90 | 71.25 | 71.50 | 00:00:00 | | 2015-06-25 | 786,100 | 70.52 | 70.53 | 69.46 | 69.47 | 00:00:00 | | 2015-06-26 | 1,963,600 | 69.39 | 70.63 | 69.06 | 70.51 | 00:00:00 | | 2015-07-06 | 1,420,900 | 71.74 | 72.47 | 71.48 | 72.47 | 00:00:00 | | 2015-07-13 | 839,300 | 72.82 | 72.99 | 72.02 | 72.25 | 00:00:00 | | 2015-07-16 | 1,478,700 | 72.36 | 73.44 | 72.36 | 72.97 | 00:00:00 | | 2015-07-17 | 840,100 | 73.12 | 73.12 | 72.31 | 72.37 | 00:00:00 | | 2015-07-20 | 905,400 | 72.34 | 72.43 | 71.63 | 72.28 | 00:00:00 | | 2015-07-28 | 1,446,800 | 69.75 | 70.47 | 69.55 | 69.98 | 00:00:00 | | 2015-07-29 | 1,183,200 | 69.83 | 70.22 | 69.43 | 70.11 | 00:00:00 | | 2015-07-30 | 1,026,700 | 69.90 | 71.09 | 69.72 | 70.36 | 00:00:00 | | 2015-07-31 | 1,147,000 | 70.89 | 71.50 | 70.89 | 71.02 | 00:00:00 | | 2015-08-04 | 2,820,700 | 70.00 | 70.60 | 68.23 | 68.58 | 00:00:00 | | 2015-08-05 | 2,953,700 | 68.58 | 68.59 | 67.75 | 67.88 | 00:00:00 | | 2015-08-10 | 1,856,900 | 70.32 | 70.71 | 68.55 | 68.91 | 00:00:00 | | 2015-08-13 | 1,243,400 | 70.01 | 70.06 | 69.08 | 69.79 | 00:00:00 | | 2015-08-14 | 1,500,400 | 69.60 | 70.20 | 69.45 | 70.10 | 00:00:00 | | 2015-08-17 | 1,614,300 | 70.08 | 70.91 | 69.91 | 70.66 | 00:00:00 | | 2015-08-18 | 1,330,800 | 70.43 | 71.02 | 70.23 | 70.62 | 00:00:00 | | 2015-08-19 | 1,021,100 | 70.26 | 71.14 | 70.11 | 70.87 | 00:00:00 | | 2015-08-20 | 1,168,100 | 70.37 | 71.56 | 70.11 | 70.56 | 00:00:00 | | 2015-08-21 | 1,548,100 | 70.34 | 70.86 | 69.39 | 69.39 | 00:00:00 | | 2015-08-24 | 2,487,600 | 67.40 | 69.48 | 65.54 | 65.90 | 00:00:00 | | 2015-08-25 | 2,305,900 | 66.42 | 67.22 | 63.60 | 63.60 | 00:00:00 | | 2015-08-26 | 2,088,100 | 64.35 | 64.52 | 63.20 | 64.29 | 00:00:00 | | 2015-09-01 | 1,639,600 | 64.46 | 64.46 | 62.66 | 63.06 | 00:00:00 | | 2015-09-02 | 1,291,200 | 63.76 | 63.82 | 62.45 | 62.76 | 00:00:00 | | 2015-09-03 | 1,107,500 | 62.81 | 63.41 | 62.62 | 62.99 | 00:00:00 | | 2015-09-04 | 1,497,100 | 62.48 | 62.51 | 61.27 | 61.53 | 00:00:00 | | 2015-09-09 | 1,288,200 | 62.78 | 62.87 | 61.75 | 61.89 | 00:00:00 | | 2015-09-10 | 1,781,000 | 61.83 | 62.77 | 61.76 | 62.03 | 00:00:00 | | 2015-09-11 | 1,184,900 | 61.75 | 62.70 | 61.57 | 62.68 | 00:00:00 | | 2015-09-17 | 1,042,400 | 63.93 | 65.46 | 63.80 | 64.42 | 00:00:00 | | 2015-09-18 | 1,950,800 | 63.91 | 64.86 | 63.76 | 64.25 | 00:00:00 | | 2015-09-22 | 1,942,700 | 64.41 | 64.63 | 63.69 | 64.04 | 00:00:00 | | 2015-09-23 | 1,444,300 | 64.04 | 64.04 | 63.12 | 63.54 | 00:00:00 | | 2015-09-28 | 1,057,100 | 64.32 | 65.07 | 64.00 | 64.06 | 00:00:00 | | 2015-09-29 | 811,600 | 64.14 | 64.96 | 63.93 | 64.33 | 00:00:00 | | 2015-09-30 | 1,376,200 | 64.52 | 65.14 | 64.25 | 65.10 | 00:00:00 | | 2015-10-01 | 1,230,600 | 65.16 | 65.26 | 63.90 | 64.41 | 00:00:00 | | 2015-10-02 | 1,396,800 | 64.92 | 65.93 | 64.41 | 65.89 | 00:00:00 | | 2015-10-05 | 1,117,100 | 66.18 | 67.19 | 65.74 | 66.97 | 00:00:00 | | 2015-10-06 | 1,230,700 | 66.80 | 66.99 | 65.64 | 66.11 | 00:00:00 | | 2015-10-12 | 948,500 | 67.73 | 69.06 | 67.23 | 68.28 | 00:00:00 | | 2015-10-13 | 1,334,500 | 68.18 | 68.62 | 67.84 | 68.10 | 00:00:00 | | 2015-10-14 | 1,083,200 | 68.15 | 68.57 | 67.67 | 67.92 | 00:00:00 | | 2015-10-22 | 1,036,400 | 69.62 | 70.13 | 69.32 | 70.06 | 00:00:00 | | 2015-10-23 | 995,900 | 69.86 | 70.02 | 68.59 | 68.65 | 00:00:00 | | 2015-10-26 | 1,253,600 | 68.88 | 68.98 | 67.79 | 68.49 | 00:00:00 | | 2015-10-27 | 776,600 | 68.40 | 68.70 | 67.87 | 68.46 | 00:00:00 | | 2015-10-28 | 1,107,200 | 68.46 | 68.92 | 67.20 | 67.76 | 00:00:00 | | 2015-10-29 | 1,180,100 | 67.38 | 67.64 | 66.02 | 67.50 | 00:00:00 | | 2015-10-30 | 1,775,000 | 67.50 | 68.36 | 67.26 | 68.16 | 00:00:00 | | 2015-11-05 | 1,156,400 | 69.20 | 69.55 | 67.83 | 68.06 | 00:00:00 | | 2015-11-06 | 2,563,200 | 66.74 | 67.55 | 65.42 | 65.65 | 00:00:00 | | 2015-11-09 | 1,355,000 | 64.83 | 65.37 | 64.11 | 65.14 | 00:00:00 | | 2015-11-10 | 1,729,500 | 65.20 | 65.96 | 64.74 | 64.85 | 00:00:00 | | 2015-11-11 | 1,949,300 | 64.96 | 66.41 | 64.71 | 66.06 | 00:00:00 | | 2015-11-16 | 1,182,900 | 65.20 | 66.88 | 64.95 | 66.83 | 00:00:00 | | 2015-11-17 | 1,085,800 | 66.67 | 66.92 | 65.30 | 65.44 | 00:00:00 | | 2015-11-18 | 1,211,400 | 65.44 | 66.11 | 64.49 | 65.67 | 00:00:00 | | 2015-11-19 | 1,407,800 | 65.98 | 66.21 | 65.27 | 65.84 | 00:00:00 | | 2015-11-23 | 922,800 | 66.90 | 67.30 | 66.56 | 66.67 | 00:00:00 | | 2015-11-25 | 780,500 | 66.67 | 66.67 | 65.40 | 66.14 | 00:00:00 | | 2015-11-30 | 1,332,100 | 66.13 | 67.24 | 66.02 | 66.63 | 00:00:00 | | 2015-12-07 | 1,446,900 | 65.74 | 66.71 | 65.25 | 66.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
