XNYS
Datos históricos de Entergy Corporation
Entergy Corporation · ETR
$102.40
▼ -0.40 (-0.39%)
Última operación · 10/10/2026, 17:19:44 UTC
- Variación en el periodo
- +7.92%
- Máximo
- US$118.45
- 1 de mayo de 2026
- Mínimo
- US$90.87
- 22 de diciembre de 2025
- Volumen medio diario
- 2.92 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 102.25 | 102.95 | 102.25 | 102.80 | +0.30% | 2.41 M |
| 8 oct 2026 | 102.59 | 103.01 | 101.74 | 102.49 | −0.30% | 3.31 M |
| 7 oct 2026 | 102.99 | 103.29 | 102.03 | 102.80 | −0.44% | 2.23 M |
| 6 oct 2026 | 101.36 | 103.30 | 101.00 | 103.25 | +2.41% | 2.93 M |
| 5 oct 2026 | 100.60 | 101.48 | 99.83 | 100.82 | −0.09% | 2.13 M |
| 2 oct 2026 | 101.08 | 101.97 | 100.30 | 100.91 | +0.51% | 2.65 M |
| 1 oct 2026 | 98.77 | 100.67 | 97.89 | 100.40 | +1.15% | 4.06 M |
| 30 sep 2026 | 100.45 | 100.73 | 99.17 | 99.26 | −0.50% | 3.81 M |
| 29 sep 2026 | 97.68 | 100.03 | 97.04 | 99.76 | +1.69% | 3.98 M |
| 28 sep 2026 | 98.28 | 98.28 | 96.92 | 98.10 | −0.48% | 2.38 M |
| 25 sep 2026 | 98.00 | 98.75 | 97.03 | 98.57 | +0.42% | 3.34 M |
| 24 sep 2026 | 99.38 | 100.14 | 97.96 | 98.16 | −1.08% | 2.49 M |
| 23 sep 2026 | 100.63 | 100.80 | 98.84 | 99.23 | −1.91% | 2.78 M |
| 22 sep 2026 | 101.47 | 102.06 | 100.92 | 101.16 | −0.41% | 2.85 M |
| 21 sep 2026 | 102.21 | 102.74 | 101.21 | 101.58 | −0.42% | 2.76 M |
| 18 sep 2026 | 103.12 | 103.18 | 101.65 | 102.01 | −1.26% | 6.13 M |
| 17 sep 2026 | 103.08 | 103.42 | 102.01 | 103.31 | +0.97% | 2.61 M |
| 16 sep 2026 | 103.77 | 103.88 | 101.65 | 102.32 | −0.58% | 2.87 M |
| 15 sep 2026 | 104.07 | 104.07 | 102.45 | 102.92 | −0.69% | 2.35 M |
| 14 sep 2026 | 105.29 | 105.58 | 102.65 | 103.64 | −1.60% | 3.58 M |
| 11 sep 2026 | 106.71 | 107.39 | 104.87 | 105.33 | −0.38% | 4.18 M |
| 10 sep 2026 | 107.00 | 107.79 | 105.72 | 105.73 | −1.34% | 2.05 M |
| 9 sep 2026 | 108.50 | 108.81 | 106.91 | 107.17 | −1.25% | 2.73 M |
| 8 sep 2026 | 107.29 | 109.04 | 107.21 | 108.53 | +1.17% | 3.61 M |
| 4 sep 2026 | 106.92 | 108.09 | 106.92 | 107.27 | −0.47% | 2.79 M |
| 3 sep 2026 | 107.00 | 108.60 | 106.72 | 107.78 | +0.96% | 2.66 M |
| 2 sep 2026 | 107.11 | 107.55 | 105.64 | 106.75 | −0.25% | 3.71 M |
| 1 sep 2026 | 106.82 | 107.14 | 105.57 | 107.02 | +0.67% | 2.29 M |
| 31 ago 2026 | 105.73 | 106.72 | 104.86 | 106.31 | +0.53% | 2.9 M |
| 28 ago 2026 | 107.17 | 107.88 | 105.31 | 105.75 | −0.69% | 1.45 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.