|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-11-01 | 663,057 | 84.31 | 84.31 | 82.71 | 83.09 | 00:00:00 | | 2018-11-02 | 1,279,446 | 83.23 | 83.65 | 82.08 | 83.26 | 00:00:00 | | 2018-11-05 | 1,448,730 | 83.58 | 84.72 | 83.37 | 84.37 | 00:00:00 | | 2018-11-06 | 1,297,925 | 84.61 | 85.51 | 84.34 | 85.42 | 00:00:00 | | 2018-11-07 | 1,403,510 | 84.70 | 85.57 | 84.17 | 85.30 | 00:00:00 | | 2018-11-08 | 1,125,758 | 85.38 | 85.56 | 84.32 | 85.13 | 00:00:00 | | 2018-11-09 | 2,409,083 | 85.09 | 85.78 | 84.63 | 85.56 | 00:00:00 | | 2018-11-12 | 1,637,296 | 85.16 | 87.31 | 84.90 | 85.91 | 00:00:00 | | 2018-11-13 | 1,134,028 | 86.00 | 86.15 | 85.21 | 85.90 | 00:00:00 | | 2018-11-14 | 1,292,830 | 85.52 | 86.19 | 85.13 | 85.49 | 00:00:00 | | 2018-11-15 | 1,462,366 | 85.15 | 86.70 | 84.42 | 85.97 | 00:00:00 | | 2018-11-16 | 1,360,988 | 86.98 | 87.00 | 85.39 | 86.32 | 00:00:00 | | 2018-11-19 | 1,157,589 | 86.17 | 87.23 | 85.76 | 86.76 | 00:00:00 | | 2018-11-20 | 1,708,967 | 87.20 | 87.85 | 86.00 | 86.33 | 00:00:00 | | 2018-11-21 | 982,922 | 86.00 | 86.30 | 85.06 | 85.35 | 00:00:00 | | 2018-11-23 | 421,295 | 85.52 | 85.64 | 85.03 | 85.37 | 00:00:00 | | 2018-11-26 | 843,477 | 85.37 | 86.03 | 85.01 | 85.86 | 00:00:00 | | 2018-11-27 | 1,337,542 | 85.91 | 86.45 | 85.25 | 86.29 | 00:00:00 | | 2018-11-28 | 1,164,618 | 86.60 | 86.61 | 85.44 | 86.08 | 00:00:00 | | 2018-11-29 | 1,415,975 | 85.95 | 86.17 | 85.15 | 85.87 | 00:00:00 | | 2018-11-30 | 1,686,515 | 86.16 | 87.28 | 85.87 | 87.06 | 00:00:00 | | 2018-12-03 | 36,709 | 86.16 | 86.77 | 86.29 | 86.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
