Mercados españoles abiertos en 3 hrs 47 min

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

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,60+0,12 (+0,53%)
Al cierre: 12:38PM EST
Intervalo de fechas:
27 nov 2021 - 27 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 202222,4822,7322,4822,6022,604800
23 nov 202222,6122,6622,3022,4822,4815.300
22 nov 202222,4622,4822,2022,3622,369900
21 nov 202222,4022,4522,2622,3022,305000
18 nov 202222,2022,7322,2022,3622,363600
17 nov 202222,2122,8522,2022,2022,205600
16 nov 202222,4722,4922,2322,4222,428700
15 nov 202222,5722,5722,3022,4222,425300
14 nov 202222,4522,5022,2022,2022,205000
11 nov 202222,5722,5722,1722,5022,505800
10 nov 202221,9422,5621,9422,4522,457500
09 nov 202221,8722,1621,5621,7421,7417.800
08 nov 202221,6822,0021,6821,9421,945100
07 nov 202221,8922,3221,6521,6521,658200
04 nov 202221,9021,9921,7421,7521,752800
03 nov 202221,9522,3121,9121,9721,975500
02 nov 202221,9822,3621,8822,0422,046500
01 nov 202222,1422,5621,8621,9721,979000
31 oct 202222,0622,4121,8122,0022,0012.400
28 oct 202222,4122,4122,0322,1122,112300
27 oct 202222,4922,5022,0322,1122,117900
26 oct 202222,2722,5022,2722,4322,433100
25 oct 202222,0122,6322,0022,2822,282600
24 oct 202222,0022,0721,9021,9921,998100
21 oct 202222,3022,3022,0022,0722,075500
20 oct 202222,4422,7222,1022,2122,213900
19 oct 202222,7522,8622,5122,5122,512700
18 oct 202222,6722,9922,5122,6022,605200
17 oct 202222,8122,9822,5122,5122,512600
14 oct 202222,8923,1922,7022,8122,811200
13 oct 202222,8023,1622,3122,8922,8911.900
12 oct 202223,0523,4822,8923,0523,056100
11 oct 202223,2523,4122,9823,1723,174600
10 oct 202223,6223,6223,2523,2523,255600
07 oct 202223,3523,3523,3023,3023,30700
06 oct 202223,5123,9023,4423,6023,601900
05 oct 202223,3423,6423,3423,6423,643900
04 oct 202223,6423,7523,3423,5723,573200
03 oct 202223,3823,7123,0023,2423,2410.900
30 sept 202223,1323,2522,8222,8422,8421.800
29 sept 202223,2123,3623,0023,1223,126200
28 sept 202223,3123,5523,2823,4023,4010.900
27 sept 202223,6623,6623,2823,4123,414700
26 sept 202223,6823,6823,6223,6223,621900
23 sept 202224,1024,2623,7623,7623,769500
22 sept 202224,3024,3024,3024,3024,30-
21 sept 202224,3724,3724,2824,3024,301100
20 sept 202224,3824,3824,2524,3324,332000
19 sept 202224,2524,3924,2524,3924,391800
16 sept 202224,2924,3724,2524,3724,374600
15 sept 202224,5324,5624,3824,3824,387900
14 sept 202224,5024,5024,5024,5024,50100
13 sept 202224,2524,5024,2524,5024,503900
12 sept 202224,3024,5024,3024,4024,401800
09 sept 202224,3424,3424,2224,2924,294700
08 sept 202224,7524,7524,1924,2024,205400
07 sept 202224,3024,6824,2824,5124,513900
06 sept 202224,4524,4924,2924,2924,294700
02 sept 202224,4424,6024,3924,4024,404400
01 sept 202224,5824,6224,4424,5324,534900
31 ago 202224,9124,9124,6024,6324,636000
30 ago 202225,0025,0024,8124,8124,812100
29 ago 202225,1025,1025,1025,1025,10900
26 ago 202225,1925,3525,0025,0725,073700
25 ago 202225,1525,2125,0625,0625,061600
24 ago 202225,1025,1025,0125,0625,061300
23 ago 202224,9625,1724,8925,1725,178200
22 ago 202225,0025,0324,9525,0225,026500
19 ago 202225,0425,0424,9724,9724,975800
18 ago 202225,0825,2025,0525,0725,071700
17 ago 202225,2225,2325,0725,1325,135500
16 ago 202225,3925,3925,2225,2225,222000
15 ago 202225,3725,3825,3725,3725,371900
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...