Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETR.US
106.46-0.72(-0.67%)(czas lokalny: 24.04.2024 16:00)Entergy Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
29.02.2024 | 101.14 | 101.81 | 100.58 | 101.57 | 1 373 211 | 0 |
28.02.2024 | 100.71 | 100.92 | 100.09 | 100.57 | 798 133 | 0 |
27.02.2024 | 100.58 | 100.84 | 99.96 | 100.77 | 773 202 | 0 |
26.02.2024 | 102.23 | 102.46 | 99.79 | 99.95 | 1 434 409 | 0 |
23.02.2024 | 102.00 | 103.09 | 101.57 | 102.50 | 1 985 494 | 0 |
22.02.2024 | 100.29 | 101.56 | 99.82 | 101.52 | 1 812 956 | 0 |
21.02.2024 | 100.71 | 101.69 | 100.14 | 101.26 | 1 506 941 | 0 |
20.02.2024 | 100.19 | 101.09 | 99.75 | 100.01 | 1 239 681 | 0 |
16.02.2024 | 99.35 | 100.15 | 100.15 | 100.15 | 1 576 502 | 0 |
15.02.2024 | 98.40 | 100.05 | 97.86 | 100.00 | 1 257 055 | 0 |
14.02.2024 | 98.46 | 98.87 | 97.61 | 98.08 | 988 134 | 0 |
13.02.2024 | 98.52 | 98.99 | 96.15 | 98.25 | 1 804 806 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus