Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0658 -0,0015 (-0,14%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.294,40 -8,50 (-0,37%) Bitcoin EUR
56.525,89 -2.964,07 (-4,98%)
Entergy Utility Group, Inc. 1ST MTG 5% 52 (ENJ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:02AM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 21,51 | 21,51 | 21,44 | 21,44 | 21,44 | 1000 |
| 29 abr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | 200 |
| 26 abr 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | 600 |
| 25 abr 2024 | 21,67 | 21,67 | 21,31 | 21,32 | 21,32 | 1900 |
| 24 abr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | 800 |
| 23 abr 2024 | 21,53 | 21,83 | 21,53 | 21,66 | 21,66 | 1700 |
| 22 abr 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | 200 |
| 19 abr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | 100 |
| 18 abr 2024 | 21,27 | 21,46 | 21,27 | 21,31 | 21,31 | 7700 |
| 17 abr 2024 | 21,25 | 21,43 | 21,25 | 21,27 | 21,27 | 1300 |
| 16 abr 2024 | 21,26 | 21,28 | 21,23 | 21,23 | 21,23 | 900 |
| 15 abr 2024 | 21,45 | 21,45 | 21,14 | 21,39 | 21,39 | 1000 |
| 12 abr 2024 | 21,74 | 21,91 | 21,66 | 21,73 | 21,73 | 6000 |
| 11 abr 2024 | 21,88 | 21,90 | 21,88 | 21,89 | 21,89 | 800 |
| 10 abr 2024 | 22,30 | 22,36 | 22,01 | 22,01 | 22,01 | 6000 |
| 09 abr 2024 | 22,39 | 22,49 | 22,34 | 22,35 | 22,35 | 3700 |
| 08 abr 2024 | 22,52 | 22,52 | 22,32 | 22,32 | 22,32 | 800 |
| 05 abr 2024 | 22,54 | 22,57 | 22,35 | 22,47 | 22,47 | 3600 |
| 04 abr 2024 | 22,72 | 22,72 | 22,41 | 22,58 | 22,58 | 800 |
| 03 abr 2024 | 22,40 | 22,53 | 22,35 | 22,35 | 22,35 | 700 |
| 02 abr 2024 | 22,78 | 22,78 | 22,37 | 22,58 | 22,58 | 6700 |
| 01 abr 2024 | 22,72 | 22,72 | 22,34 | 22,56 | 22,56 | 800 |
| 28 mar 2024 | 22,80 | 22,80 | 22,79 | 22,80 | 22,80 | 400 |
| 27 mar 2024 | 22,76 | 22,90 | 22,71 | 22,78 | 22,78 | 1200 |
| 26 mar 2024 | 22,85 | 23,00 | 22,77 | 22,77 | 22,77 | 2500 |
| 25 mar 2024 | 22,86 | 23,00 | 22,85 | 22,85 | 22,85 | 4300 |
| 22 mar 2024 | 22,92 | 23,03 | 22,87 | 23,00 | 23,00 | 3300 |
| 21 mar 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 20 mar 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | 600 |
| 19 mar 2024 | 22,76 | 22,87 | 22,76 | 22,87 | 22,87 | 500 |
| 18 mar 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 15 mar 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | 1900 |
| 14 mar 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | 400 |
| 13 mar 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 12 mar 2024 | 22,88 | 22,88 | 22,65 | 22,80 | 22,80 | 1700 |
| 11 mar 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 08 mar 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 07 mar 2024 | 22,52 | 22,65 | 22,52 | 22,65 | 22,65 | 1800 |
| 06 mar 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 05 mar 2024 | 22,58 | 22,58 | 22,42 | 22,58 | 22,58 | 1400 |
| 04 mar 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | 700 |
| 01 mar 2024 | 22,41 | 22,57 | 22,41 | 22,57 | 22,57 | 800 |
| 29 feb 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 28 feb 2024 | 22,72 | 22,75 | 22,72 | 22,75 | 22,75 | 1000 |
| 28 feb 2024 | 0.313 Dividendo | |||||
| 27 feb 2024 | 22,80 | 23,19 | 22,80 | 22,80 | 22,49 | 1100 |
| 26 feb 2024 | 23,24 | 23,24 | 22,75 | 22,75 | 22,44 | 600 |
| 23 feb 2024 | 22,66 | 23,24 | 22,51 | 23,24 | 22,92 | 2100 |
| 22 feb 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,34 | - |
| 21 feb 2024 | 22,96 | 22,96 | 22,65 | 22,65 | 22,34 | 400 |
| 20 feb 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,37 | - |
| 16 feb 2024 | 22,99 | 22,99 | 22,68 | 22,68 | 22,37 | 500 |
| 15 feb 2024 | 22,97 | 22,97 | 22,95 | 22,96 | 22,64 | 500 |
| 14 feb 2024 | 22,65 | 22,65 | 22,40 | 22,40 | 22,09 | 600 |
| 13 feb 2024 | 22,59 | 22,97 | 22,42 | 22,97 | 22,65 | 1200 |
| 12 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,65 | - |
| 09 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,65 | - |
| 08 feb 2024 | 22,50 | 22,97 | 22,50 | 22,97 | 22,65 | 1500 |
| 07 feb 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,19 | - |
| 06 feb 2024 | 22,43 | 22,50 | 22,43 | 22,50 | 22,19 | 1800 |
| 05 feb 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,14 | 700 |
| 02 feb 2024 | 22,58 | 22,77 | 22,58 | 22,72 | 22,41 | 1500 |
| 01 feb 2024 | 22,51 | 22,60 | 22,50 | 22,60 | 22,29 | 1100 |
| 31 ene 2024 | 22,50 | 22,50 | 22,44 | 22,44 | 22,13 | 3100 |
| 30 ene 2024 | 22,59 | 22,59 | 22,33 | 22,34 | 22,03 | 1800 |
| 29 ene 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,02 | - |
| 26 ene 2024 | 22,05 | 22,46 | 22,05 | 22,33 | 22,02 | 2100 |
| 25 ene 2024 | 22,28 | 22,28 | 22,14 | 22,14 | 21,84 | 700 |
| 24 ene 2024 | 22,22 | 22,22 | 21,80 | 22,00 | 21,70 | 1400 |
| 23 ene 2024 | 22,00 | 22,24 | 21,87 | 22,24 | 21,93 | 2500 |
| 22 ene 2024 | 21,59 | 21,86 | 21,59 | 21,86 | 21,56 | 400 |
| 19 ene 2024 | 21,41 | 21,65 | 21,38 | 21,57 | 21,27 | 2200 |
| 18 ene 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,41 | - |
| 17 ene 2024 | 21,32 | 21,72 | 21,32 | 21,71 | 21,41 | 1400 |
| 16 ene 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,13 | 200 |
| 12 ene 2024 | 21,68 | 21,68 | 21,53 | 21,61 | 21,31 | 500 |
| 11 ene 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,41 | 200 |
| 10 ene 2024 | 21,63 | 21,84 | 21,58 | 21,61 | 21,31 | 3400 |
| 09 ene 2024 | 21,72 | 21,85 | 21,46 | 21,51 | 21,21 | 1700 |
| 08 ene 2024 | 21,44 | 21,45 | 21,44 | 21,45 | 21,16 | 400 |
| 05 ene 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,19 | 200 |
| 04 ene 2024 | 21,32 | 21,45 | 21,32 | 21,45 | 21,16 | 600 |
| 03 ene 2024 | 21,45 | 21,45 | 21,30 | 21,34 | 21,05 | 1100 |
| 02 ene 2024 | 21,67 | 21,68 | 21,45 | 21,45 | 21,16 | 1300 |
| 29 dic 2023 | 21,68 | 21,68 | 21,68 | 21,68 | 21,38 | - |
| 28 dic 2023 | 21,69 | 21,88 | 21,68 | 21,68 | 21,38 | 3000 |
| 27 dic 2023 | 21,52 | 21,67 | 21,48 | 21,67 | 21,37 | 3000 |
| 26 dic 2023 | 21,55 | 21,58 | 21,34 | 21,48 | 21,19 | 2700 |
| 22 dic 2023 | 21,48 | 21,55 | 21,48 | 21,55 | 21,25 | 900 |
| 21 dic 2023 | 21,16 | 21,16 | 21,16 | 21,16 | 20,87 | 400 |
| 20 dic 2023 | 21,35 | 21,35 | 21,20 | 21,20 | 20,91 | 800 |
| 19 dic 2023 | 21,16 | 21,30 | 21,15 | 21,20 | 20,91 | 7700 |
| 18 dic 2023 | 21,04 | 21,19 | 21,02 | 21,05 | 20,76 | 5100 |
| 15 dic 2023 | 21,36 | 21,36 | 21,18 | 21,18 | 20,89 | 800 |
| 14 dic 2023 | 20,96 | 21,36 | 20,91 | 21,36 | 21,07 | 4900 |
| 13 dic 2023 | 20,52 | 20,85 | 20,47 | 20,85 | 20,56 | 5100 |
| 12 dic 2023 | 20,55 | 20,55 | 20,52 | 20,53 | 20,25 | 1600 |
| 11 dic 2023 | 20,78 | 20,78 | 20,60 | 20,60 | 20,32 | 2200 |
| 08 dic 2023 | 20,73 | 20,81 | 20,58 | 20,61 | 20,33 | 8000 |
| 07 dic 2023 | 20,77 | 20,82 | 20,75 | 20,75 | 20,47 | 1400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.