Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETR.US
116.89-1.10(-0.93%)(czas lokalny: 15.08.2024 10:53)Entergy Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 117.04 | 117.65 | 116.43 | 116.89 | 1 121 582 | 0 |
14.08.2024 | 116.65 | 119.36 | 116.37 | 118.99 | 1 994 104 | 0 |
13.08.2024 | 116.81 | 117.47 | 116.33 | 116.75 | 1 244 606 | 0 |
12.08.2024 | 117.63 | 118.00 | 116.73 | 117.21 | 1 409 682 | 0 |
09.08.2024 | 117.22 | 117.74 | 115.31 | 117.53 | 1 146 961 | 0 |
08.08.2024 | 115.16 | 117.92 | 115.16 | 117.22 | 2 297 583 | 0 |
07.08.2024 | 116.62 | 118.67 | 115.78 | 117.58 | 1 904 760 | 0 |
06.08.2024 | 115.79 | 117.84 | 115.53 | 116.16 | 1 941 354 | 0 |
05.08.2024 | 121.16 | 121.79 | 115.49 | 117.25 | 1 802 815 | 0 |
02.08.2024 | 122.88 | 123.61 | 118.01 | 120.80 | 2 456 639 | 0 |
01.08.2024 | 117.50 | 121.18 | 116.20 | 120.82 | 2 050 657 | 0 |
31.07.2024 | 116.65 | 117.00 | 114.94 | 115.97 | 1 706 623 | 0 |
30.07.2024 | 113.96 | 116.54 | 113.96 | 116.34 | 1 412 990 | 0 |
29.07.2024 | 113.63 | 114.87 | 112.93 | 114.36 | 1 352 718 | 0 |
26.07.2024 | 112.00 | 114.18 | 112.00 | 113.63 | 1 403 489 | 0 |
25.07.2024 | 112.57 | 113.64 | 110.70 | 111.42 | 1 384 003 | 0 |
24.07.2024 | 111.22 | 112.06 | 110.40 | 111.86 | 1 104 661 | 0 |
23.07.2024 | 110.79 | 110.96 | 110.15 | 110.35 | 682 124 | 0 |
22.07.2024 | 110.23 | 111.51 | 110.08 | 111.02 | 817 266 | 0 |
19.07.2024 | 111.40 | 111.40 | 110.02 | 110.48 | 1 012 175 | 0 |
18.07.2024 | 110.02 | 112.22 | 110.02 | 110.73 | 959 332 | 0 |
17.07.2024 | 108.91 | 111.14 | 108.45 | 110.64 | 1 341 749 | 0 |
16.07.2024 | 107.80 | 108.90 | 107.35 | 108.47 | 1 317 167 | 0 |
15.07.2024 | 108.57 | 108.67 | 106.78 | 106.83 | 1 329 214 | 0 |
12.07.2024 | 108.95 | 109.87 | 108.61 | 109.17 | 1 013 207 | 0 |
11.07.2024 | 106.47 | 108.75 | 106.27 | 108.49 | 1 385 880 | 0 |
10.07.2024 | 105.58 | 105.93 | 104.91 | 105.92 | 1 291 839 | 0 |
09.07.2024 | 104.57 | 105.59 | 104.13 | 104.95 | 1 239 841 | 0 |
08.07.2024 | 105.29 | 105.64 | 104.31 | 104.75 | 1 868 874 | 0 |
05.07.2024 | 105.44 | 106.00 | 104.94 | 105.37 | 2 222 060 | 0 |
03.07.2024 | 105.97 | 107.33 | 105.50 | 105.55 | 1 124 180 | 0 |
02.07.2024 | 105.85 | 106.52 | 105.69 | 105.89 | 1 509 960 | 0 |
01.07.2024 | 107.50 | 107.72 | 105.56 | 105.74 | 1 045 499 | 0 |
28.06.2024 | 107.19 | 107.33 | 106.45 | 107.00 | 2 553 344 | 0 |
27.06.2024 | 106.45 | 106.88 | 105.92 | 106.76 | 946 518 | 0 |
26.06.2024 | 106.17 | 106.58 | 105.34 | 106.40 | 935 553 | 0 |
25.06.2024 | 107.60 | 107.64 | 105.72 | 106.65 | 1 823 328 | 0 |
24.06.2024 | 106.00 | 108.36 | 105.99 | 107.73 | 1 337 081 | 0 |
21.06.2024 | 106.19 | 107.42 | 105.59 | 105.81 | 2 541 356 | 0 |
20.06.2024 | 106.00 | 107.07 | 105.85 | 106.29 | 1 747 020 | 0 |
18.06.2024 | 106.18 | 106.05 | 106.05 | 106.05 | 1 500 166 | 0 |
17.06.2024 | 106.18 | 107.22 | 105.64 | 106.37 | 1 357 315 | 0 |
14.06.2024 | 106.51 | 107.33 | 106.13 | 107.02 | 1 131 873 | 0 |
13.06.2024 | 107.49 | 107.61 | 105.63 | 107.10 | 1 502 490 | 0 |
12.06.2024 | 108.90 | 109.15 | 106.66 | 107.36 | 2 183 649 | 0 |
11.06.2024 | 107.27 | 108.65 | 106.68 | 108.16 | 2 132 367 | 0 |
10.06.2024 | 108.22 | 108.43 | 107.20 | 108.06 | 2 088 743 | 0 |
07.06.2024 | 108.83 | 109.91 | 108.35 | 108.47 | 1 947 100 | 0 |
06.06.2024 | 110.50 | 111.67 | 109.53 | 109.85 | 2 095 976 | 0 |
05.06.2024 | 111.75 | 111.75 | 110.04 | 110.88 | 1 884 722 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus