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
24,07-0,23 (-0,95%)
A partir del 11:48AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202424,0724,0724,0724,0724,07426
27 mar 202424,1824,4124,1824,3024,302500
26 mar 202424,5624,7324,5024,5924,5913.200
25 mar 202424,6224,6224,3924,4024,405100
22 mar 202424,6524,6524,5424,5424,544700
21 mar 202424,5824,7224,5824,6524,657200
20 mar 202424,4924,6124,4524,5724,574200
19 mar 202424,4524,4524,3724,4524,452200
18 mar 202424,4124,4524,3924,4024,401500
15 mar 202424,4024,4024,1224,3424,341700
14 mar 202424,1024,5524,1024,3324,336300
13 mar 202424,5024,5624,5024,5224,523000
12 mar 202424,4124,5024,3924,5024,503800
11 mar 202424,4124,4924,3024,4124,414300
08 mar 202424,4424,4424,3024,3424,345200
07 mar 202424,2724,3324,2424,2424,245900
06 mar 202424,0924,2224,0924,1724,175000
05 mar 202424,0324,0323,9323,9323,931200
04 mar 202424,1024,1323,8124,1124,118600
01 mar 202424,0224,1524,0224,1024,103200
29 feb 202424,1324,2723,9624,2724,2713.400
28 feb 202424,0024,1224,0024,0624,061800
27 feb 202424,0624,0624,0024,0224,022400
26 feb 202423,8724,1123,8524,0024,002200
23 feb 202423,9023,9523,8723,8723,874200
22 feb 202423,7924,0723,7523,7923,792000
21 feb 202423,7924,0423,6123,6723,675900
20 feb 202423,6524,0423,6523,8423,847100
16 feb 202423,6924,0023,6923,8023,802200
15 feb 202423,7723,8323,7423,7823,784800
14 feb 202423,6123,7223,6123,7023,701800
13 feb 202424,0624,0623,6123,6523,652600
12 feb 202423,9924,0523,9524,0424,048300
09 feb 202423,8524,0523,8524,0224,025900
08 feb 202423,9523,9523,7823,8523,854000
07 feb 202423,9524,0723,9523,9523,952100
06 feb 202423,8823,9923,8223,8223,822300
05 feb 202423,7524,1323,7523,8723,8713.100
02 feb 202423,8124,1423,8123,9223,924800
01 feb 202423,9824,0023,8823,9123,918200
31 ene 202423,7123,8923,7123,8123,813600
30 ene 202423,8823,8823,6923,6923,696600
29 ene 202423,8323,8323,7323,7523,752000
26 ene 202423,8123,8223,5823,7423,745400
25 ene 202423,5623,7223,5523,7223,724300
24 ene 202423,4723,5123,3923,4623,466000
23 ene 202423,4423,5623,3823,4323,434300
22 ene 202423,5323,6523,5123,5623,564600
19 ene 202423,3023,4823,2523,4823,482700
18 ene 202423,4023,4023,1823,2523,252100
17 ene 202423,2623,3623,2623,3123,317600
16 ene 202423,3223,3923,2223,3823,3815.000
12 ene 202423,3023,4023,2523,3323,334600
11 ene 202423,0723,2923,0723,2923,296800
10 ene 202423,2923,3723,0823,2323,2311.600
09 ene 202423,1023,2422,9923,2423,2410.000
08 ene 202423,0223,0822,9023,0823,087100
05 ene 202422,7822,9622,6522,8522,8522.500
04 ene 202422,6422,8122,6422,7522,754300
03 ene 202422,7922,9522,5222,6522,657500
02 ene 202422,8023,0122,5022,6922,6915.200
29 dic 202322,9622,9622,6322,7422,7413.400
28 dic 202323,1523,1522,8522,8522,8519.500
27 dic 202323,3623,4023,3123,3923,3912.900
26 dic 202323,1723,2823,1723,2723,278600
22 dic 202323,2323,2423,1023,1723,176800
21 dic 202323,0323,2423,0023,1023,1012.100
20 dic 202322,7922,9622,7022,8722,8719.800
19 dic 202322,7422,7722,6522,6822,6811.500
18 dic 202323,0023,0022,5322,6422,6418.600
15 dic 202322,8123,0222,8122,9322,9317.800
14 dic 202322,8523,2822,8523,1523,1513.800
13 dic 202322,2822,7222,2822,6022,6010.500
12 dic 202322,2422,2922,1922,2322,239500
11 dic 202322,3222,3422,1222,1822,1818.300
08 dic 202322,3622,4122,2222,3122,316400
07 dic 202322,2122,4222,1622,3622,3614.500
06 dic 202322,3122,4322,2022,2522,259300
05 dic 202322,5522,5522,2222,2622,2628.300
04 dic 202322,3822,6922,3422,4722,4710.200
01 dic 202322,3322,6422,3022,5622,5620.400
30 nov 202322,1822,4222,1322,3222,3220.900
29 nov 202322,2322,2722,0222,2322,2316.500
28 nov 202322,0122,2322,0122,2222,228800
27 nov 202321,9522,1621,9522,0122,0117.600
24 nov 202322,1222,1221,9421,9521,954500
22 nov 202322,2322,3521,8721,9421,9414.300
21 nov 202322,4022,4022,2222,2422,2412.100
20 nov 202322,4722,5022,4222,4622,467300
17 nov 202322,6122,7322,5022,5722,5756.600
16 nov 202322,3422,5622,3422,5322,535400
15 nov 202322,4422,4922,3922,4822,482600
14 nov 202322,4522,5522,3122,5222,5212.900
13 nov 202321,9722,2021,9722,1222,126700
10 nov 202322,0822,1121,9022,0522,059100
09 nov 202322,4322,4321,8421,9221,927600
08 nov 202322,2322,3922,1222,3522,3510.400
07 nov 202322,1222,2022,1122,2022,201700
06 nov 202322,4422,4422,0922,2522,254100
03 nov 202322,2822,4222,0922,3522,355100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...