Mercados españoles cerrados
IBEX 35
8.400,40 +20,40 (+0,24%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dólar/Euro
1,0257 -0,0068 (-0,66%) Petróleo Brent
97,97 -1,63 (-1,64%) Oro
1.818,90 +11,70 (+0,65%) BTC-EUR
23.873,89 -160,75 (-0,67%)
Entergy Utility Group, Inc. 1ST MTG BD 66 (ENO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:52PM EDT
Intervalo de fechas:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 12 ago 2022 | 25,05 | 25,38 | 25,05 | 25,37 | 25,37 | 1800 |
| 11 ago 2022 | 25,01 | 25,37 | 25,01 | 25,37 | 25,37 | 6200 |
| 10 ago 2022 | 25,30 | 25,30 | 25,20 | 25,20 | 25,20 | 3700 |
| 09 ago 2022 | 25,07 | 25,30 | 25,07 | 25,30 | 25,30 | 2300 |
| 08 ago 2022 | 25,23 | 25,30 | 24,94 | 25,20 | 25,20 | 3000 |
| 05 ago 2022 | 25,23 | 25,35 | 25,11 | 25,34 | 25,34 | 2400 |
| 04 ago 2022 | 25,30 | 25,40 | 25,16 | 25,40 | 25,40 | 5300 |
| 03 ago 2022 | 25,30 | 25,40 | 25,21 | 25,40 | 25,40 | 3200 |
| 02 ago 2022 | 25,30 | 25,35 | 25,27 | 25,31 | 25,31 | 5100 |
| 01 ago 2022 | 25,23 | 25,34 | 25,13 | 25,33 | 25,33 | 1500 |
| 29 jul 2022 | 25,25 | 25,43 | 25,16 | 25,43 | 25,43 | 29.300 |
| 28 jul 2022 | 24,81 | 25,00 | 24,81 | 25,00 | 25,00 | 800 |
| 27 jul 2022 | 24,66 | 24,87 | 24,66 | 24,84 | 24,84 | 12.400 |
| 26 jul 2022 | 24,69 | 24,71 | 24,65 | 24,67 | 24,67 | 4800 |
| 25 jul 2022 | 24,96 | 24,96 | 24,66 | 24,78 | 24,78 | 5400 |
| 22 jul 2022 | 24,79 | 24,79 | 24,58 | 24,68 | 24,68 | 4500 |
| 21 jul 2022 | 24,85 | 24,85 | 24,73 | 24,73 | 24,73 | 2900 |
| 20 jul 2022 | 24,80 | 24,87 | 24,80 | 24,85 | 24,85 | 2500 |
| 19 jul 2022 | 24,52 | 24,87 | 24,52 | 24,78 | 24,78 | 2800 |
| 18 jul 2022 | 24,73 | 24,73 | 24,56 | 24,67 | 24,67 | 1600 |
| 15 jul 2022 | 24,77 | 24,77 | 24,69 | 24,73 | 24,73 | 2100 |
| 14 jul 2022 | 24,56 | 24,69 | 24,49 | 24,49 | 24,49 | 3400 |
| 13 jul 2022 | 24,16 | 24,67 | 24,16 | 24,54 | 24,54 | 2900 |
| 12 jul 2022 | 24,66 | 24,70 | 24,60 | 24,68 | 24,68 | 2400 |
| 11 jul 2022 | 24,45 | 24,71 | 24,45 | 24,63 | 24,63 | 4900 |
| 08 jul 2022 | 24,70 | 24,71 | 24,44 | 24,60 | 24,60 | 6600 |
| 07 jul 2022 | 24,71 | 24,71 | 24,60 | 24,67 | 24,67 | 3600 |
| 06 jul 2022 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | 900 |
| 05 jul 2022 | 24,80 | 24,80 | 24,62 | 24,72 | 24,72 | 3800 |
| 01 jul 2022 | 24,62 | 24,79 | 24,60 | 24,73 | 24,73 | 3300 |
| 30 jun 2022 | 24,75 | 24,75 | 24,51 | 24,51 | 24,51 | 15.200 |
| 29 jun 2022 | 24,97 | 24,98 | 24,67 | 24,96 | 24,96 | 4500 |
| 28 jun 2022 | 25,13 | 25,19 | 25,08 | 25,19 | 25,19 | 3900 |
| 27 jun 2022 | 25,13 | 25,13 | 24,97 | 25,07 | 25,07 | 3400 |
| 24 jun 2022 | 24,98 | 25,01 | 24,96 | 24,98 | 24,98 | 1800 |
| 23 jun 2022 | 24,83 | 25,15 | 24,79 | 24,98 | 24,98 | 19.800 |
| 22 jun 2022 | 24,55 | 25,27 | 24,52 | 25,27 | 25,27 | 9900 |
| 21 jun 2022 | 24,48 | 24,68 | 24,47 | 24,47 | 24,47 | 4700 |
| 17 jun 2022 | 24,26 | 24,77 | 24,10 | 24,49 | 24,49 | 2900 |
| 16 jun 2022 | 24,10 | 24,39 | 24,10 | 24,18 | 24,18 | 11.600 |
| 15 jun 2022 | 24,03 | 24,21 | 24,03 | 24,21 | 24,21 | 600 |
| 14 jun 2022 | 24,14 | 24,14 | 24,00 | 24,02 | 24,02 | 8700 |
| 13 jun 2022 | 24,50 | 24,56 | 24,10 | 24,12 | 24,12 | 18.400 |
| 10 jun 2022 | 25,02 | 25,02 | 24,74 | 24,80 | 24,80 | 4800 |
| 09 jun 2022 | 25,14 | 25,14 | 25,05 | 25,05 | 25,05 | 3900 |
| 08 jun 2022 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | 1300 |
| 07 jun 2022 | 25,28 | 25,28 | 25,06 | 25,24 | 25,24 | 3300 |
| 06 jun 2022 | 25,15 | 25,37 | 25,15 | 25,30 | 25,30 | 17.000 |
| 03 jun 2022 | 25,12 | 25,15 | 25,08 | 25,15 | 25,15 | 3700 |
| 02 jun 2022 | 25,19 | 25,19 | 25,12 | 25,15 | 25,15 | 3000 |
| 01 jun 2022 | 24,93 | 25,25 | 24,93 | 25,24 | 25,24 | 8900 |
| 31 may 2022 | 25,10 | 25,12 | 24,80 | 25,12 | 25,12 | 27.200 |
| 27 may 2022 | 25,05 | 25,20 | 25,04 | 25,20 | 25,20 | 4300 |
| 26 may 2022 | 24,85 | 25,08 | 24,85 | 25,02 | 25,02 | 6300 |
| 25 may 2022 | 24,56 | 25,00 | 24,56 | 24,85 | 24,85 | 12.500 |
| 24 may 2022 | 24,50 | 24,55 | 24,50 | 24,55 | 24,55 | 2000 |
| 23 may 2022 | 24,50 | 24,50 | 24,42 | 24,45 | 24,45 | 4200 |
| 20 may 2022 | 24,35 | 24,50 | 24,31 | 24,39 | 24,39 | 4800 |
| 19 may 2022 | 24,28 | 24,49 | 24,28 | 24,35 | 24,35 | 4100 |
| 18 may 2022 | 24,27 | 24,27 | 24,14 | 24,14 | 24,14 | 7200 |
| 17 may 2022 | 24,47 | 24,62 | 24,25 | 24,25 | 24,25 | 5500 |
| 16 may 2022 | 24,41 | 24,49 | 24,24 | 24,49 | 24,49 | 6000 |
| 13 may 2022 | 24,32 | 24,62 | 24,25 | 24,40 | 24,40 | 7200 |
| 12 may 2022 | 24,08 | 24,45 | 24,08 | 24,42 | 24,42 | 12.300 |
| 11 may 2022 | 24,08 | 24,23 | 23,80 | 24,23 | 24,23 | 22.300 |
| 10 may 2022 | 23,58 | 24,16 | 23,58 | 24,08 | 24,08 | 20.400 |
| 09 may 2022 | 24,09 | 24,09 | 23,52 | 23,52 | 23,52 | 8700 |
| 06 may 2022 | 24,22 | 24,22 | 24,05 | 24,05 | 24,05 | 4600 |
| 05 may 2022 | 24,29 | 24,30 | 23,80 | 24,13 | 24,13 | 19.700 |
| 04 may 2022 | 24,12 | 24,43 | 24,12 | 24,35 | 24,35 | 6700 |
| 03 may 2022 | 24,25 | 24,31 | 24,12 | 24,20 | 24,20 | 4200 |
| 02 may 2022 | 24,32 | 24,45 | 24,00 | 24,12 | 24,12 | 8400 |
| 29 abr 2022 | 24,32 | 24,49 | 24,14 | 24,49 | 24,49 | 28.800 |
| 28 abr 2022 | 24,52 | 24,52 | 24,25 | 24,35 | 24,35 | 29.700 |
| 27 abr 2022 | 24,78 | 24,80 | 24,41 | 24,41 | 24,41 | 18.200 |
| 26 abr 2022 | 24,86 | 24,88 | 24,78 | 24,78 | 24,78 | 4300 |
| 25 abr 2022 | 24,77 | 24,93 | 24,75 | 24,84 | 24,84 | 1800 |
| 22 abr 2022 | 24,72 | 24,99 | 24,65 | 24,97 | 24,97 | 6400 |
| 21 abr 2022 | 24,72 | 24,85 | 24,72 | 24,73 | 24,73 | 13.300 |
| 20 abr 2022 | 24,83 | 24,83 | 24,61 | 24,79 | 24,79 | 19.000 |
| 19 abr 2022 | 24,73 | 24,80 | 24,71 | 24,74 | 24,74 | 14.700 |
| 18 abr 2022 | 24,81 | 24,89 | 24,72 | 24,74 | 24,74 | 20.100 |
| 14 abr 2022 | 24,95 | 24,99 | 24,70 | 24,81 | 24,81 | 10.200 |
| 13 abr 2022 | 25,00 | 25,04 | 24,99 | 24,99 | 24,99 | 6200 |
| 12 abr 2022 | 24,95 | 25,07 | 24,90 | 24,95 | 24,95 | 5200 |
| 11 abr 2022 | 25,02 | 25,02 | 24,84 | 24,89 | 24,89 | 15.400 |
| 08 abr 2022 | 25,05 | 25,05 | 25,00 | 25,01 | 25,01 | 6200 |
| 07 abr 2022 | 25,00 | 25,05 | 25,00 | 25,00 | 25,00 | 2900 |
| 06 abr 2022 | 24,96 | 25,00 | 24,95 | 24,96 | 24,96 | 18.400 |
| 05 abr 2022 | 25,05 | 25,08 | 24,96 | 25,00 | 25,00 | 10.700 |
| 04 abr 2022 | 25,20 | 25,20 | 25,11 | 25,12 | 25,12 | 2600 |
| 01 abr 2022 | 25,31 | 25,31 | 25,11 | 25,13 | 25,13 | 3900 |
| 31 mar 2022 | 25,26 | 25,35 | 25,16 | 25,16 | 25,16 | 12.500 |
| 30 mar 2022 | 25,24 | 25,25 | 25,07 | 25,08 | 25,08 | 1900 |
| 29 mar 2022 | 25,35 | 25,45 | 25,35 | 25,44 | 25,44 | 2500 |
| 28 mar 2022 | 25,25 | 25,30 | 25,25 | 25,29 | 25,29 | 2100 |
| 25 mar 2022 | 25,32 | 25,33 | 25,21 | 25,23 | 25,23 | 11.600 |
| 24 mar 2022 | 25,31 | 25,35 | 25,31 | 25,33 | 25,33 | 2500 |
| 23 mar 2022 | 25,30 | 25,34 | 25,30 | 25,34 | 25,34 | 2600 |
| 22 mar 2022 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | 1600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
