Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETR.US
111.99+0.51(+0.46%)(czas lokalny: 10.05.2024 16:00)Entergy Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 112.00 | 112.61 | 111.17 | 111.99 | 1 580 054 | 0 |
09.05.2024 | 110.83 | 111.53 | 110.71 | 111.48 | 1 588 151 | 0 |
08.05.2024 | 110.41 | 110.91 | 109.71 | 110.83 | 1 537 266 | 0 |
07.05.2024 | 109.72 | 110.72 | 109.38 | 110.58 | 2 138 457 | 0 |
06.05.2024 | 108.50 | 109.38 | 107.85 | 109.02 | 2 559 483 | 0 |
03.05.2024 | 108.00 | 108.26 | 106.75 | 108.08 | 1 600 878 | 0 |
02.05.2024 | 107.20 | 107.59 | 106.27 | 107.16 | 1 191 109 | 0 |
01.05.2024 | 105.34 | 107.88 | 105.03 | 106.98 | 1 232 632 | 0 |
30.04.2024 | 106.53 | 107.53 | 105.86 | 106.67 | 1 512 090 | 0 |
29.04.2024 | 107.06 | 107.78 | 106.87 | 107.17 | 1 332 681 | 0 |
26.04.2024 | 107.50 | 107.54 | 106.11 | 106.50 | 2 144 760 | 0 |
25.04.2024 | 106.57 | 107.77 | 105.78 | 107.53 | 1 973 183 | 0 |
24.04.2024 | 105.66 | 107.08 | 103.49 | 106.46 | 2 446 471 | 0 |
23.04.2024 | 107.25 | 108.45 | 106.96 | 107.18 | 1 520 528 | 0 |
22.04.2024 | 106.32 | 107.83 | 105.69 | 107.45 | 2 810 265 | 0 |
19.04.2024 | 104.65 | 107.21 | 104.25 | 106.77 | 2 118 757 | 0 |
18.04.2024 | 103.74 | 103.93 | 102.33 | 103.75 | 1 796 769 | 0 |
17.04.2024 | 101.49 | 103.37 | 101.02 | 103.19 | 1 663 444 | 0 |
16.04.2024 | 102.19 | 102.42 | 100.38 | 100.61 | 1 578 476 | 0 |
15.04.2024 | 103.61 | 103.89 | 101.81 | 102.29 | 1 015 308 | 0 |
12.04.2024 | 104.07 | 104.21 | 102.26 | 102.91 | 1 330 187 | 0 |
11.04.2024 | 105.16 | 105.16 | 103.38 | 103.83 | 1 059 570 | 0 |
10.04.2024 | 104.69 | 104.78 | 103.50 | 104.56 | 1 650 705 | 0 |
09.04.2024 | 106.25 | 106.48 | 105.52 | 106.32 | 1 492 198 | 0 |
08.04.2024 | 104.15 | 105.79 | 104.22 | 105.76 | 1 419 751 | 0 |
05.04.2024 | 103.88 | 104.81 | 103.36 | 104.23 | 1 874 576 | 0 |
04.04.2024 | 105.34 | 105.52 | 103.36 | 104.32 | 1 492 984 | 0 |
03.04.2024 | 105.31 | 105.63 | 104.20 | 104.40 | 1 529 837 | 0 |
02.04.2024 | 104.83 | 106.33 | 104.83 | 105.27 | 1 015 138 | 0 |
01.04.2024 | 105.51 | 105.62 | 104.25 | 104.74 | 917 667 | 0 |
28.03.2024 | 105.00 | 105.68 | 105.68 | 105.68 | 1 007 163 | 0 |
27.03.2024 | 102.86 | 104.91 | 102.68 | 104.88 | 1 668 909 | 0 |
26.03.2024 | 103.02 | 103.34 | 102.15 | 102.35 | 1 021 689 | 0 |
25.03.2024 | 103.35 | 103.56 | 102.76 | 103.09 | 1 269 530 | 0 |
22.03.2024 | 104.00 | 104.11 | 102.91 | 103.17 | 924 885 | 0 |
21.03.2024 | 103.22 | 104.19 | 103.05 | 103.37 | 1 285 786 | 0 |
20.03.2024 | 103.03 | 103.99 | 102.61 | 103.02 | 1 226 945 | 0 |
19.03.2024 | 102.89 | 103.60 | 102.45 | 103.24 | 1 327 550 | 0 |
18.03.2024 | 101.96 | 102.79 | 101.64 | 102.61 | 1 445 183 | 0 |
15.03.2024 | 101.85 | 103.11 | 101.60 | 101.96 | 2 643 702 | 0 |
14.03.2024 | 101.23 | 102.50 | 101.11 | 102.49 | 1 705 448 | 0 |
13.03.2024 | 103.11 | 103.89 | 102.81 | 102.99 | 1 017 263 | 0 |
12.03.2024 | 103.00 | 103.41 | 101.92 | 102.77 | 1 124 583 | 0 |
11.03.2024 | 103.13 | 104.25 | 102.84 | 103.36 | 1 045 614 | 0 |
08.03.2024 | 102.98 | 103.57 | 102.39 | 103.35 | 1 038 810 | 0 |
07.03.2024 | 103.73 | 103.97 | 102.67 | 102.84 | 1 203 584 | 0 |
06.03.2024 | 102.72 | 103.25 | 102.04 | 102.70 | 1 113 287 | 0 |
05.03.2024 | 102.51 | 103.92 | 101.63 | 102.04 | 1 105 527 | 0 |
04.03.2024 | 100.00 | 102.38 | 99.84 | 102.02 | 1 001 883 | 0 |
01.03.2024 | 101.26 | 101.29 | 99.60 | 100.47 | 1 247 212 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus