Mercados españoles cerrados

Entergy Utility Group, Inc. 1ST MTG BD 66 (ENO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,370,00 (0,00%)
Al cierre: 03:52PM EDT
Intervalo de fechas:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 202225,0525,3825,0525,3725,371800
11 ago 202225,0125,3725,0125,3725,376200
10 ago 202225,3025,3025,2025,2025,203700
09 ago 202225,0725,3025,0725,3025,302300
08 ago 202225,2325,3024,9425,2025,203000
05 ago 202225,2325,3525,1125,3425,342400
04 ago 202225,3025,4025,1625,4025,405300
03 ago 202225,3025,4025,2125,4025,403200
02 ago 202225,3025,3525,2725,3125,315100
01 ago 202225,2325,3425,1325,3325,331500
29 jul 202225,2525,4325,1625,4325,4329.300
28 jul 202224,8125,0024,8125,0025,00800
27 jul 202224,6624,8724,6624,8424,8412.400
26 jul 202224,6924,7124,6524,6724,674800
25 jul 202224,9624,9624,6624,7824,785400
22 jul 202224,7924,7924,5824,6824,684500
21 jul 202224,8524,8524,7324,7324,732900
20 jul 202224,8024,8724,8024,8524,852500
19 jul 202224,5224,8724,5224,7824,782800
18 jul 202224,7324,7324,5624,6724,671600
15 jul 202224,7724,7724,6924,7324,732100
14 jul 202224,5624,6924,4924,4924,493400
13 jul 202224,1624,6724,1624,5424,542900
12 jul 202224,6624,7024,6024,6824,682400
11 jul 202224,4524,7124,4524,6324,634900
08 jul 202224,7024,7124,4424,6024,606600
07 jul 202224,7124,7124,6024,6724,673600
06 jul 202224,7124,7124,7124,7124,71900
05 jul 202224,8024,8024,6224,7224,723800
01 jul 202224,6224,7924,6024,7324,733300
30 jun 202224,7524,7524,5124,5124,5115.200
29 jun 202224,9724,9824,6724,9624,964500
28 jun 202225,1325,1925,0825,1925,193900
27 jun 202225,1325,1324,9725,0725,073400
24 jun 202224,9825,0124,9624,9824,981800
23 jun 202224,8325,1524,7924,9824,9819.800
22 jun 202224,5525,2724,5225,2725,279900
21 jun 202224,4824,6824,4724,4724,474700
17 jun 202224,2624,7724,1024,4924,492900
16 jun 202224,1024,3924,1024,1824,1811.600
15 jun 202224,0324,2124,0324,2124,21600
14 jun 202224,1424,1424,0024,0224,028700
13 jun 202224,5024,5624,1024,1224,1218.400
10 jun 202225,0225,0224,7424,8024,804800
09 jun 202225,1425,1425,0525,0525,053900
08 jun 202225,0825,0825,0825,0825,081300
07 jun 202225,2825,2825,0625,2425,243300
06 jun 202225,1525,3725,1525,3025,3017.000
03 jun 202225,1225,1525,0825,1525,153700
02 jun 202225,1925,1925,1225,1525,153000
01 jun 202224,9325,2524,9325,2425,248900
31 may 202225,1025,1224,8025,1225,1227.200
27 may 202225,0525,2025,0425,2025,204300
26 may 202224,8525,0824,8525,0225,026300
25 may 202224,5625,0024,5624,8524,8512.500
24 may 202224,5024,5524,5024,5524,552000
23 may 202224,5024,5024,4224,4524,454200
20 may 202224,3524,5024,3124,3924,394800
19 may 202224,2824,4924,2824,3524,354100
18 may 202224,2724,2724,1424,1424,147200
17 may 202224,4724,6224,2524,2524,255500
16 may 202224,4124,4924,2424,4924,496000
13 may 202224,3224,6224,2524,4024,407200
12 may 202224,0824,4524,0824,4224,4212.300
11 may 202224,0824,2323,8024,2324,2322.300
10 may 202223,5824,1623,5824,0824,0820.400
09 may 202224,0924,0923,5223,5223,528700
06 may 202224,2224,2224,0524,0524,054600
05 may 202224,2924,3023,8024,1324,1319.700
04 may 202224,1224,4324,1224,3524,356700
03 may 202224,2524,3124,1224,2024,204200
02 may 202224,3224,4524,0024,1224,128400
29 abr 202224,3224,4924,1424,4924,4928.800
28 abr 202224,5224,5224,2524,3524,3529.700
27 abr 202224,7824,8024,4124,4124,4118.200
26 abr 202224,8624,8824,7824,7824,784300
25 abr 202224,7724,9324,7524,8424,841800
22 abr 202224,7224,9924,6524,9724,976400
21 abr 202224,7224,8524,7224,7324,7313.300
20 abr 202224,8324,8324,6124,7924,7919.000
19 abr 202224,7324,8024,7124,7424,7414.700
18 abr 202224,8124,8924,7224,7424,7420.100
14 abr 202224,9524,9924,7024,8124,8110.200
13 abr 202225,0025,0424,9924,9924,996200
12 abr 202224,9525,0724,9024,9524,955200
11 abr 202225,0225,0224,8424,8924,8915.400
08 abr 202225,0525,0525,0025,0125,016200
07 abr 202225,0025,0525,0025,0025,002900
06 abr 202224,9625,0024,9524,9624,9618.400
05 abr 202225,0525,0824,9625,0025,0010.700
04 abr 202225,2025,2025,1125,1225,122600
01 abr 202225,3125,3125,1125,1325,133900
31 mar 202225,2625,3525,1625,1625,1612.500
30 mar 202225,2425,2525,0725,0825,081900
29 mar 202225,3525,4525,3525,4425,442500
28 mar 202225,2525,3025,2525,2925,292100
25 mar 202225,3225,3325,2125,2325,2311.600
24 mar 202225,3125,3525,3125,3325,332500
23 mar 202225,3025,3425,3025,3425,342600
22 mar 202225,3025,3025,3025,3025,301600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...