|
 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 | | 2015-12-07 | 1,446,900 | 65.74 | 66.71 | 65.25 | 66.69 | 00:00:00 | | 2015-12-10 | 1,787,300 | 67.97 | 68.04 | 65.66 | 65.71 | 00:00:00 | | 2015-12-11 | 1,888,700 | 65.30 | 66.36 | 65.08 | 65.66 | 00:00:00 | | 2015-12-14 | 1,938,600 | 65.64 | 65.82 | 64.20 | 65.44 | 00:00:00 | | 2015-12-15 | 1,814,400 | 65.48 | 65.80 | 65.06 | 65.22 | 00:00:00 | | 2015-12-16 | 1,992,000 | 65.60 | 67.24 | 65.37 | 67.13 | 00:00:00 | | 2015-12-22 | 965,600 | 66.38 | 67.82 | 65.74 | 67.68 | 00:00:00 | | 2015-12-23 | 788,900 | 67.92 | 68.97 | 67.90 | 68.79 | 00:00:00 | | 2015-12-24 | 396,300 | 68.58 | 68.94 | 68.31 | 68.69 | 00:00:00 | | 2015-12-28 | 668,400 | 68.39 | 69.09 | 68.20 | 68.86 | 00:00:00 | | 2015-12-29 | 751,900 | 69.13 | 69.41 | 68.89 | 69.20 | 00:00:00 | | 2015-12-30 | 702,100 | 69.28 | 69.49 | 68.98 | 69.25 | 00:00:00 | | 2015-12-31 | 877,200 | 69.11 | 69.11 | 67.65 | 68.36 | 00:00:00 | | 2016-01-05 | 1,439,600 | 68.47 | 69.16 | 67.03 | 68.95 | 00:00:00 | | 2016-01-06 | 1,263,500 | 68.55 | 68.72 | 67.82 | 68.51 | 00:00:00 | | 2016-01-26 | 825,600 | 67.93 | 69.54 | 67.89 | 68.70 | 00:00:00 | | 2016-01-27 | 1,159,900 | 68.59 | 70.02 | 68.39 | 69.55 | 00:00:00 | | 2016-02-01 | 1,208,400 | 70.62 | 71.82 | 70.34 | 71.60 | 00:00:00 | | 2016-02-02 | 1,251,000 | 71.10 | 71.94 | 70.72 | 71.74 | 00:00:00 | | 2016-02-04 | 1,351,100 | 73.12 | 74.48 | 72.19 | 72.30 | 00:00:00 | | 2016-02-05 | 1,652,200 | 72.05 | 72.66 | 71.15 | 72.22 | 00:00:00 | | 2016-02-08 | 1,745,800 | 72.37 | 73.02 | 70.41 | 71.45 | 00:00:00 | | 2016-02-09 | 1,755,700 | 69.97 | 71.30 | 69.65 | 70.74 | 00:00:00 | | 2016-02-10 | 1,456,200 | 70.57 | 71.85 | 69.34 | 71.44 | 00:00:00 | | 2016-02-12 | 1,277,400 | 70.32 | 70.58 | 69.34 | 70.44 | 00:00:00 | | 2016-02-17 | 1,581,500 | 70.78 | 71.19 | 69.94 | 71.01 | 00:00:00 | | 2016-02-18 | 2,388,100 | 71.55 | 73.93 | 70.80 | 73.44 | 00:00:00 | | 2016-02-19 | 2,231,200 | 73.79 | 73.92 | 72.00 | 72.98 | 00:00:00 | | 2016-02-29 | 1,242,500 | 71.83 | 73.11 | 71.53 | 72.21 | 00:00:00 | | 2016-03-01 | 1,115,100 | 72.70 | 72.99 | 71.95 | 72.20 | 00:00:00 | | 2016-03-02 | 1,120,500 | 71.86 | 73.25 | 70.61 | 73.22 | 00:00:00 | | 2016-03-03 | 1,141,500 | 73.20 | 73.31 | 71.78 | 73.14 | 00:00:00 | | 2016-03-04 | 1,010,800 | 72.79 | 74.27 | 72.22 | 74.19 | 00:00:00 | | 2016-03-07 | 1,172,900 | 74.00 | 74.59 | 73.58 | 73.94 | 00:00:00 | | 2016-03-14 | 1,139,600 | 76.02 | 76.91 | 75.50 | 76.54 | 00:00:00 | | 2016-03-28 | 837,400 | 78.96 | 79.33 | 78.04 | 78.17 | 00:00:00 | | 2016-03-29 | 897,000 | 78.35 | 79.64 | 77.94 | 79.61 | 00:00:00 | | 2016-03-30 | 788,900 | 79.47 | 79.69 | 78.80 | 79.23 | 00:00:00 | | 2016-04-04 | 1,417,100 | 79.95 | 80.00 | 78.71 | 78.94 | 00:00:00 | | 2016-04-19 | 1,843,200 | 76.45 | 76.72 | 76.16 | 76.43 | 00:00:00 | | 2016-04-20 | 1,567,400 | 76.40 | 76.57 | 74.44 | 74.63 | 00:00:00 | | 2016-04-25 | 1,402,300 | 74.33 | 74.60 | 73.68 | 74.29 | 00:00:00 | | 2016-04-26 | 2,382,800 | 74.75 | 75.50 | 73.84 | 74.61 | 00:00:00 | | 2016-04-27 | 2,093,500 | 74.48 | 74.97 | 73.56 | 74.71 | 00:00:00 | | 2016-05-09 | 1,431,700 | 76.23 | 76.64 | 75.89 | 76.54 | 00:00:00 | | 2016-05-12 | 1,284,900 | 76.69 | 77.26 | 76.33 | 77.07 | 00:00:00 | | 2016-05-13 | 1,298,600 | 76.87 | 77.09 | 76.27 | 76.60 | 00:00:00 | | 2016-05-26 | 813,200 | 74.38 | 75.65 | 74.38 | 75.58 | 00:00:00 | | 2016-05-27 | 696,800 | 75.47 | 75.73 | 75.20 | 75.65 | 00:00:00 | | 2016-06-01 | 1,512,600 | 75.87 | 76.63 | 75.56 | 76.63 | 00:00:00 | | 2016-06-02 | 1,315,600 | 76.27 | 76.91 | 75.84 | 76.89 | 00:00:00 | | 2016-06-03 | 1,549,000 | 77.63 | 78.75 | 77.56 | 78.24 | 00:00:00 | | 2016-06-08 | 1,159,000 | 78.44 | 78.77 | 78.14 | 78.61 | 00:00:00 | | 2016-06-09 | 2,074,800 | 78.50 | 78.86 | 77.75 | 78.68 | 00:00:00 | | 2016-06-10 | 1,605,700 | 78.44 | 79.11 | 78.20 | 78.65 | 00:00:00 | | 2016-06-17 | 1,538,500 | 78.25 | 78.78 | 77.90 | 78.65 | 00:00:00 | | 2016-06-27 | 1,315,000 | 77.95 | 79.09 | 77.70 | 78.91 | 00:00:00 | | 2016-06-28 | 1,110,300 | 78.97 | 79.19 | 78.09 | 79.15 | 00:00:00 | | 2016-06-29 | 1,522,800 | 79.46 | 79.70 | 78.58 | 78.84 | 00:00:00 | | 2016-07-06 | 1,105,500 | 81.70 | 82.09 | 81.08 | 82.03 | 00:00:00 | | 2016-07-07 | 1,137,300 | 81.90 | 82.01 | 80.17 | 80.50 | 00:00:00 | | 2016-07-19 | 1,069,300 | 80.38 | 80.41 | 79.89 | 80.39 | 00:00:00 | | 2016-07-20 | 788,900 | 80.44 | 80.60 | 79.82 | 79.96 | 00:00:00 | | 2016-07-22 | 758,900 | 80.26 | 81.73 | 80.21 | 81.65 | 00:00:00 | | 2016-07-26 | 630,200 | 81.47 | 81.47 | 80.65 | 80.88 | 00:00:00 | | 2016-07-27 | 655,700 | 80.73 | 80.90 | 79.45 | 80.15 | 00:00:00 | | 2016-07-28 | 638,800 | 80.04 | 80.67 | 79.93 | 80.52 | 00:00:00 | | 2016-07-29 | 1,168,400 | 80.46 | 81.48 | 80.34 | 81.39 | 00:00:00 | | 2016-08-01 | 1,266,400 | 81.29 | 81.61 | 80.92 | 81.27 | 00:00:00 | | 2016-08-04 | 950,400 | 80.33 | 80.93 | 79.75 | 80.01 | 00:00:00 | | 2016-08-05 | 1,250,400 | 79.87 | 80.04 | 79.27 | 79.59 | 00:00:00 | | 2016-08-15 | 720,300 | 79.54 | 79.70 | 78.19 | 78.21 | 00:00:00 | | 2016-08-16 | 1,290,500 | 78.18 | 78.21 | 76.90 | 77.33 | 00:00:00 | | 2016-08-17 | 1,352,800 | 77.38 | 78.33 | 76.60 | 78.18 | 00:00:00 | | 2016-08-18 | 1,026,400 | 77.96 | 79.30 | 77.86 | 79.28 | 00:00:00 | | 2016-08-19 | 1,066,200 | 78.93 | 79.17 | 77.67 | 77.99 | 00:00:00 | | 2016-08-22 | 839,400 | 78.58 | 79.23 | 78.24 | 78.95 | 00:00:00 | | 2016-08-25 | 620,000 | 78.87 | 79.30 | 78.66 | 79.08 | 00:00:00 | | 2016-08-26 | 731,700 | 79.07 | 79.64 | 77.19 | 77.26 | 00:00:00 | | 2016-08-29 | 846,500 | 77.50 | 78.35 | 77.48 | 78.33 | 00:00:00 | | 2016-09-06 | 1,004,400 | 79.39 | 79.89 | 79.02 | 79.57 | 00:00:00 | | 2016-09-07 | 1,287,300 | 79.37 | 80.32 | 78.93 | 80.27 | 00:00:00 | | 2016-09-08 | 1,854,200 | 79.95 | 81.32 | 79.95 | 80.78 | 00:00:00 | | 2016-09-19 | 959,700 | 78.79 | 79.28 | 78.56 | 79.14 | 00:00:00 | | 2016-09-20 | 1,060,700 | 79.50 | 79.77 | 79.16 | 79.25 | 00:00:00 | | 2016-09-21 | 953,100 | 79.25 | 81.00 | 79.25 | 80.97 | 00:00:00 | | 2016-09-22 | 1,031,100 | 81.42 | 81.81 | 81.08 | 81.73 | 00:00:00 | | 2016-10-04 | 1,969,200 | 75.54 | 75.55 | 73.58 | 74.02 | 00:00:00 | | 2016-10-05 | 2,575,300 | 74.08 | 74.86 | 73.29 | 73.35 | 00:00:00 | | 2016-10-06 | 1,698,200 | 73.12 | 74.40 | 72.46 | 73.81 | 00:00:00 | | 2016-10-07 | 1,951,100 | 74.27 | 74.75 | 73.11 | 73.13 | 00:00:00 | | 2016-10-17 | 1,235,000 | 74.04 | 74.86 | 74.00 | 74.64 | 00:00:00 | | 2016-10-20 | 782,300 | 74.76 | 75.07 | 74.36 | 74.51 | 00:00:00 | | 2016-10-21 | 880,600 | 74.13 | 74.64 | 73.90 | 74.17 | 00:00:00 | | 2016-10-25 | 2,218,400 | 73.51 | 73.74 | 72.44 | 72.48 | 00:00:00 | | 2016-10-26 | 1,843,400 | 72.35 | 72.53 | 71.25 | 72.28 | 00:00:00 | | 2016-11-01 | 1,920,400 | 73.54 | 73.71 | 71.71 | 71.93 | 00:00:00 | | 2016-11-02 | 1,589,200 | 71.77 | 71.83 | 70.99 | 71.42 | 00:00:00 | | 2016-11-03 | 1,395,100 | 71.32 | 71.76 | 71.09 | 71.39 | 00:00:00 | | 2016-11-04 | 1,224,100 | 71.70 | 72.45 | 70.78 | 70.82 | 00:00:00 | | 2016-11-11 | 1,133,200 | 67.88 | 68.55 | 67.12 | 67.41 | 00:00:00 | | 2016-11-14 | 1,993,800 | 67.15 | 68.31 | 66.73 | 68.03 | 00:00:00 | | 2016-11-25 | 737,900 | 68.32 | 69.76 | 68.32 | 69.53 | 00:00:00 | | 2016-12-01 | 1,992,600 | 68.33 | 68.95 | 67.99 | 68.88 | 00:00:00 | | 2016-12-02 | 2,052,100 | 69.36 | 70.13 | 68.87 | 69.28 | 00:00:00 | | 2016-12-07 | 1,135,700 | 69.49 | 70.49 | 69.49 | 70.44 | 00:00:00 | | 2016-12-08 | 1,673,600 | 69.88 | 70.68 | 69.51 | 70.41 | 00:00:00 | | 2016-12-22 | 1,226,400 | 72.86 | 73.41 | 72.82 | 73.18 | 00:00:00 | | 2016-12-23 | 704,000 | 73.17 | 73.32 | 72.68 | 72.89 | 00:00:00 | | 2017-01-18 | 1,216,900 | 72.08 | 72.53 | 71.78 | 71.89 | 00:00:00 | | 2017-01-19 | 1,260,000 | 71.78 | 71.78 | 70.96 | 71.08 | 00:00:00 | | 2017-01-20 | 946,800 | 71.22 | 71.50 | 70.52 | 71.17 | 00:00:00 | | 2017-01-31 | 2,028,500 | 70.61 | 71.98 | 70.53 | 71.64 | 00:00:00 | | 2017-02-01 | 1,326,800 | 71.16 | 71.66 | 70.10 | 70.72 | 00:00:00 | | 2017-02-02 | 1,402,600 | 70.79 | 71.46 | 70.40 | 71.44 | 00:00:00 | | 2017-02-03 | 934,600 | 71.63 | 72.11 | 71.47 | 71.82 | 00:00:00 | | 2017-02-13 | 777,900 | 71.67 | 72.00 | 71.48 | 71.96 | 00:00:00 | | 2017-02-14 | 1,482,200 | 71.68 | 71.81 | 70.58 | 70.79 | 00:00:00 | | 2017-02-15 | 1,787,300 | 70.96 | 71.81 | 69.63 | 70.77 | 00:00:00 | | 2017-02-21 | 1,202,100 | 73.30 | 74.11 | 72.91 | 73.91 | 00:00:00 | | 2017-02-22 | 1,669,500 | 73.75 | 73.99 | 73.10 | 73.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
