Mercados españoles cerrados en 1 hr 18 mins
IBEX 35
10.876,50 +22,10 (+0,20%) Euro Stoxx 50
4.905,14 -16,08 (-0,33%) Dólar/Euro
1,0678 -0,0040 (-0,37%) Petróleo Brent
83,34 -0,10 (-0,12%) Oro
2.301,10 -9,90 (-0,43%) Bitcoin EUR
54.615,10 +1.030,10 (+1,92%)
Entergy Utility Group, Inc. 1ST MTG BD 66 (ENO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 22,75 | 22,92 | 22,66 | 22,81 | 22,81 | 4586 |
| 30 abr 2024 | 22,97 | 23,18 | 22,68 | 22,68 | 22,68 | 8400 |
| 29 abr 2024 | 22,79 | 22,98 | 22,79 | 22,98 | 22,98 | 3900 |
| 26 abr 2024 | 23,25 | 23,25 | 22,90 | 22,91 | 22,91 | 1800 |
| 25 abr 2024 | 23,03 | 23,03 | 22,79 | 22,90 | 22,90 | 6200 |
| 24 abr 2024 | 23,44 | 23,44 | 23,08 | 23,25 | 23,25 | 4200 |
| 23 abr 2024 | 22,97 | 23,50 | 22,97 | 23,40 | 23,40 | 9100 |
| 22 abr 2024 | 22,79 | 22,99 | 22,79 | 22,97 | 22,97 | 8200 |
| 19 abr 2024 | 22,75 | 22,86 | 22,58 | 22,68 | 22,68 | 2400 |
| 18 abr 2024 | 22,88 | 22,88 | 22,51 | 22,65 | 22,65 | 3400 |
| 17 abr 2024 | 22,60 | 22,88 | 22,60 | 22,88 | 22,88 | 5600 |
| 16 abr 2024 | 22,49 | 22,76 | 22,49 | 22,50 | 22,50 | 5400 |
| 15 abr 2024 | 23,00 | 23,00 | 22,46 | 22,46 | 22,46 | 8800 |
| 12 abr 2024 | 23,17 | 23,31 | 23,12 | 23,12 | 23,12 | 4500 |
| 11 abr 2024 | 23,41 | 23,41 | 23,20 | 23,30 | 23,30 | 6000 |
| 10 abr 2024 | 23,68 | 23,68 | 23,24 | 23,55 | 23,55 | 9700 |
| 09 abr 2024 | 23,92 | 23,92 | 23,81 | 23,86 | 23,86 | 7500 |
| 08 abr 2024 | 24,13 | 24,13 | 23,83 | 23,91 | 23,91 | 9300 |
| 05 abr 2024 | 24,26 | 24,26 | 23,99 | 24,13 | 24,13 | 3800 |
| 04 abr 2024 | 24,01 | 24,06 | 23,93 | 23,93 | 23,93 | 7300 |
| 03 abr 2024 | 24,04 | 24,05 | 23,88 | 23,99 | 23,99 | 1400 |
| 02 abr 2024 | 24,10 | 24,10 | 23,92 | 23,99 | 23,99 | 6000 |
| 01 abr 2024 | 24,15 | 24,15 | 23,90 | 24,12 | 24,12 | 4600 |
| 28 mar 2024 | 24,07 | 24,32 | 23,99 | 24,06 | 24,06 | 5700 |
| 27 mar 2024 | 24,18 | 24,41 | 24,18 | 24,30 | 24,30 | 2500 |
| 26 mar 2024 | 24,56 | 24,73 | 24,50 | 24,59 | 24,59 | 13.200 |
| 25 mar 2024 | 24,62 | 24,62 | 24,39 | 24,40 | 24,40 | 5100 |
| 22 mar 2024 | 24,65 | 24,65 | 24,54 | 24,54 | 24,54 | 4700 |
| 21 mar 2024 | 24,58 | 24,72 | 24,58 | 24,65 | 24,65 | 7200 |
| 20 mar 2024 | 24,49 | 24,61 | 24,45 | 24,57 | 24,57 | 4200 |
| 19 mar 2024 | 24,45 | 24,45 | 24,37 | 24,45 | 24,45 | 2200 |
| 18 mar 2024 | 24,41 | 24,45 | 24,39 | 24,40 | 24,40 | 1500 |
| 15 mar 2024 | 24,40 | 24,40 | 24,12 | 24,34 | 24,34 | 1700 |
| 14 mar 2024 | 24,10 | 24,55 | 24,10 | 24,33 | 24,33 | 6300 |
| 13 mar 2024 | 24,50 | 24,56 | 24,50 | 24,52 | 24,52 | 3000 |
| 12 mar 2024 | 24,41 | 24,50 | 24,39 | 24,50 | 24,50 | 3800 |
| 11 mar 2024 | 24,41 | 24,49 | 24,30 | 24,41 | 24,41 | 4300 |
| 08 mar 2024 | 24,44 | 24,44 | 24,30 | 24,34 | 24,34 | 5200 |
| 07 mar 2024 | 24,27 | 24,33 | 24,24 | 24,24 | 24,24 | 5900 |
| 06 mar 2024 | 24,09 | 24,22 | 24,09 | 24,17 | 24,17 | 5000 |
| 05 mar 2024 | 24,03 | 24,03 | 23,93 | 23,93 | 23,93 | 1200 |
| 04 mar 2024 | 24,10 | 24,13 | 23,81 | 24,11 | 24,11 | 8600 |
| 01 mar 2024 | 24,02 | 24,15 | 24,02 | 24,10 | 24,10 | 3200 |
| 29 feb 2024 | 24,13 | 24,27 | 23,96 | 24,27 | 24,27 | 13.400 |
| 28 feb 2024 | 24,00 | 24,12 | 24,00 | 24,06 | 24,06 | 1800 |
| 27 feb 2024 | 24,06 | 24,06 | 24,00 | 24,02 | 24,02 | 2400 |
| 26 feb 2024 | 23,87 | 24,11 | 23,85 | 24,00 | 24,00 | 2200 |
| 23 feb 2024 | 23,90 | 23,95 | 23,87 | 23,87 | 23,87 | 4200 |
| 22 feb 2024 | 23,79 | 24,07 | 23,75 | 23,79 | 23,79 | 2000 |
| 21 feb 2024 | 23,79 | 24,04 | 23,61 | 23,67 | 23,67 | 5900 |
| 20 feb 2024 | 23,65 | 24,04 | 23,65 | 23,84 | 23,84 | 7100 |
| 16 feb 2024 | 23,69 | 24,00 | 23,69 | 23,80 | 23,80 | 2200 |
| 15 feb 2024 | 23,77 | 23,83 | 23,74 | 23,78 | 23,78 | 4800 |
| 14 feb 2024 | 23,61 | 23,72 | 23,61 | 23,70 | 23,70 | 1800 |
| 13 feb 2024 | 24,06 | 24,06 | 23,61 | 23,65 | 23,65 | 2600 |
| 12 feb 2024 | 23,99 | 24,05 | 23,95 | 24,04 | 24,04 | 8300 |
| 09 feb 2024 | 23,85 | 24,05 | 23,85 | 24,02 | 24,02 | 5900 |
| 08 feb 2024 | 23,95 | 23,95 | 23,78 | 23,85 | 23,85 | 4000 |
| 07 feb 2024 | 23,95 | 24,07 | 23,95 | 23,95 | 23,95 | 2100 |
| 06 feb 2024 | 23,88 | 23,99 | 23,82 | 23,82 | 23,82 | 2300 |
| 05 feb 2024 | 23,75 | 24,13 | 23,75 | 23,87 | 23,87 | 13.100 |
| 02 feb 2024 | 23,81 | 24,14 | 23,81 | 23,92 | 23,92 | 4800 |
| 01 feb 2024 | 23,98 | 24,00 | 23,88 | 23,91 | 23,91 | 8200 |
| 31 ene 2024 | 23,71 | 23,89 | 23,71 | 23,81 | 23,81 | 3600 |
| 30 ene 2024 | 23,88 | 23,88 | 23,69 | 23,69 | 23,69 | 6600 |
| 29 ene 2024 | 23,83 | 23,83 | 23,73 | 23,75 | 23,75 | 2000 |
| 26 ene 2024 | 23,81 | 23,82 | 23,58 | 23,74 | 23,74 | 5400 |
| 25 ene 2024 | 23,56 | 23,72 | 23,55 | 23,72 | 23,72 | 4300 |
| 24 ene 2024 | 23,47 | 23,51 | 23,39 | 23,46 | 23,46 | 6000 |
| 23 ene 2024 | 23,44 | 23,56 | 23,38 | 23,43 | 23,43 | 4300 |
| 22 ene 2024 | 23,53 | 23,65 | 23,51 | 23,56 | 23,56 | 4600 |
| 19 ene 2024 | 23,30 | 23,48 | 23,25 | 23,48 | 23,48 | 2700 |
| 18 ene 2024 | 23,40 | 23,40 | 23,18 | 23,25 | 23,25 | 2100 |
| 17 ene 2024 | 23,26 | 23,36 | 23,26 | 23,31 | 23,31 | 7600 |
| 16 ene 2024 | 23,32 | 23,39 | 23,22 | 23,38 | 23,38 | 15.000 |
| 12 ene 2024 | 23,30 | 23,40 | 23,25 | 23,33 | 23,33 | 4600 |
| 11 ene 2024 | 23,07 | 23,29 | 23,07 | 23,29 | 23,29 | 6800 |
| 10 ene 2024 | 23,29 | 23,37 | 23,08 | 23,23 | 23,23 | 11.600 |
| 09 ene 2024 | 23,10 | 23,24 | 22,99 | 23,24 | 23,24 | 10.000 |
| 08 ene 2024 | 23,02 | 23,08 | 22,90 | 23,08 | 23,08 | 7100 |
| 05 ene 2024 | 22,78 | 22,96 | 22,65 | 22,85 | 22,85 | 22.500 |
| 04 ene 2024 | 22,64 | 22,81 | 22,64 | 22,75 | 22,75 | 4300 |
| 03 ene 2024 | 22,79 | 22,95 | 22,52 | 22,65 | 22,65 | 7500 |
| 02 ene 2024 | 22,80 | 23,01 | 22,50 | 22,69 | 22,69 | 15.200 |
| 29 dic 2023 | 22,96 | 22,96 | 22,63 | 22,74 | 22,74 | 13.400 |
| 28 dic 2023 | 23,15 | 23,15 | 22,85 | 22,85 | 22,85 | 19.500 |
| 27 dic 2023 | 23,36 | 23,40 | 23,31 | 23,39 | 23,39 | 12.900 |
| 26 dic 2023 | 23,17 | 23,28 | 23,17 | 23,27 | 23,27 | 8600 |
| 22 dic 2023 | 23,23 | 23,24 | 23,10 | 23,17 | 23,17 | 6800 |
| 21 dic 2023 | 23,03 | 23,24 | 23,00 | 23,10 | 23,10 | 12.100 |
| 20 dic 2023 | 22,79 | 22,96 | 22,70 | 22,87 | 22,87 | 19.800 |
| 19 dic 2023 | 22,74 | 22,77 | 22,65 | 22,68 | 22,68 | 11.500 |
| 18 dic 2023 | 23,00 | 23,00 | 22,53 | 22,64 | 22,64 | 18.600 |
| 15 dic 2023 | 22,81 | 23,02 | 22,81 | 22,93 | 22,93 | 17.800 |
| 14 dic 2023 | 22,85 | 23,28 | 22,85 | 23,15 | 23,15 | 13.800 |
| 13 dic 2023 | 22,28 | 22,72 | 22,28 | 22,60 | 22,60 | 10.500 |
| 12 dic 2023 | 22,24 | 22,29 | 22,19 | 22,23 | 22,23 | 9500 |
| 11 dic 2023 | 22,32 | 22,34 | 22,12 | 22,18 | 22,18 | 18.300 |
| 08 dic 2023 | 22,36 | 22,41 | 22,22 | 22,31 | 22,31 | 6400 |
| 07 dic 2023 | 22,21 | 22,42 | 22,16 | 22,36 | 22,36 | 14.500 |
| *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.