La bourse ferme dans 45 min

Entergy Corporation (ETR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
106,89-0,09 (-0,08 %)
À partir de 10:45AM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024107,20107,48106,70106,89106,89133 822
01 mai 2024105,31107,88105,04106,98106,981 232 600
01 mai 20241.13 Dividende
30 avr. 2024106,53107,53105,86106,67105,541 512 100
29 avr. 2024107,06107,78106,87107,17106,031 332 700
26 avr. 2024107,50107,54106,11106,50105,372 144 900
25 avr. 2024106,57107,77105,78107,53106,391 995 700
24 avr. 2024105,66107,08103,49106,46105,332 667 800
23 avr. 2024107,30108,45106,96107,18106,041 521 700
22 avr. 2024106,32107,83105,69107,45106,312 810 300
19 avr. 2024104,65107,21104,25106,77105,642 118 800
18 avr. 2024103,74103,93102,33103,75102,651 802 700
17 avr. 2024101,49103,37101,02103,19102,101 663 400
16 avr. 2024102,19102,42100,38100,6199,541 578 500
15 avr. 2024103,61103,90101,81102,29101,211 015 300
12 avr. 2024104,07104,21102,27102,91101,821 330 200
11 avr. 2024105,16105,16103,38103,83102,731 061 800
10 avr. 2024104,69104,78103,50104,56103,451 664 600
09 avr. 2024106,25106,48105,52106,32105,191 492 200
08 avr. 2024104,15105,79104,15105,76104,641 495 400
05 avr. 2024103,88104,81103,37104,23103,132 044 100
04 avr. 2024105,34105,51103,36104,32103,211 493 000
03 avr. 2024105,31105,63104,20104,40103,291 529 800
02 avr. 2024104,83106,33104,83105,27104,151 015 200
01 avr. 2024105,51105,62104,25104,74103,63917 700
28 mars 2024105,00105,80104,79105,68104,561 007 200
27 mars 2024102,86104,91102,68104,88103,771 669 000
26 mars 2024103,02103,34102,15102,35101,271 021 700
25 mars 2024103,35103,56102,76103,09102,001 269 500
22 mars 2024103,98104,10102,91103,17102,08924 900
21 mars 2024103,22104,18103,05103,37102,271 285 800
20 mars 2024103,03103,99102,61103,02101,931 227 100
19 mars 2024102,89103,60102,45103,24102,151 327 600
18 mars 2024101,96102,79101,64102,61101,521 455 400
15 mars 2024101,85103,11101,61101,96100,882 643 800
14 mars 2024101,23102,50101,11102,49101,401 705 400
13 mars 2024103,11103,89102,81102,99101,901 017 300
12 mars 2024103,00103,39101,92102,77101,681 124 600
11 mars 2024103,13104,25102,85103,36102,271 045 600
08 mars 2024102,98103,57102,39103,35102,261 243 000
07 mars 2024103,73103,97102,68102,84101,751 471 000
06 mars 2024102,72103,25102,05102,70101,611 113 300
05 mars 2024102,51103,92101,64102,04100,961 105 500
04 mars 2024100,00102,3899,84102,02100,941 084 500
01 mars 2024101,26101,2999,60100,4799,411 438 100
29 févr. 2024101,14101,81100,59101,57100,491 387 300
28 févr. 2024100,71100,92100,09100,5799,50798 100
27 févr. 2024100,58100,8499,96100,7799,70875 300
26 févr. 2024102,23102,2799,7999,9598,891 537 700
23 févr. 2024102,00103,09101,57102,50101,412 043 000
22 févr. 2024100,29101,5699,82101,52100,441 899 900
21 févr. 2024100,71101,69100,14101,26100,191 556 200
20 févr. 2024100,19101,0999,76100,0198,951 257 700
16 févr. 202499,35100,7799,00100,1599,091 576 500
15 févr. 202498,40100,0597,86100,0098,941 257 100
14 févr. 202498,4698,8797,6198,0897,041 028 400
13 févr. 202498,5298,9996,1598,2597,211 932 900
12 févr. 202498,0599,3697,5499,0598,001 347 400
09 févr. 202497,0798,0396,8097,9596,91948 100
08 févr. 202497,2297,7696,2497,4096,371 337 100
08 févr. 20241.13 Dividende
07 févr. 202499,81100,0598,6098,7696,601 517 100
06 févr. 202499,3899,8398,7099,4597,272 230 700
05 févr. 202499,60100,3398,8099,6097,421 789 500
02 févr. 2024101,01101,5699,25100,5998,391 648 400
01 févr. 202499,35102,0898,75101,9999,75931 600
31 janv. 2024100,92101,0999,1399,7697,572 715 200
30 janv. 202499,74100,7098,96100,2598,051 401 600
29 janv. 202499,38100,1298,7799,7497,551 130 500
26 janv. 202499,2299,8798,8799,3197,131 114 700
25 janv. 202498,9399,3297,5699,0896,911 290 800
24 janv. 202499,0499,2597,1097,2095,072 014 400
23 janv. 202498,4498,8097,4998,3396,181 125 200
22 janv. 202499,0799,7197,8298,3496,181 322 200
19 janv. 202499,2099,4398,4099,0896,911 420 200
18 janv. 2024100,00100,2398,7698,8696,691 218 900
17 janv. 2024102,32102,7299,45100,7198,501 929 100
16 janv. 2024102,80103,72102,11102,96100,701 461 800
12 janv. 2024103,12103,45102,72103,13100,87972 100
11 janv. 2024104,28104,37101,93102,47100,221 129 400
10 janv. 2024104,37104,91103,88104,54102,25767 900
09 janv. 2024104,07104,55103,69104,37102,08885 200
08 janv. 2024103,95104,72103,53104,68102,391 033 200
05 janv. 2024102,79104,14102,63103,94101,661 073 000
04 janv. 2024103,42104,42102,76103,04100,781 240 100
03 janv. 2024102,73103,21101,99103,07100,811 260 800
02 janv. 2024100,61102,67100,50102,64100,391 079 600
29 déc. 2023100,37101,26100,20101,1998,97844 100
28 déc. 2023100,32101,20100,30100,9198,70716 600
27 déc. 2023100,12100,3799,73100,3198,11744 800
26 déc. 2023100,00100,94100,00100,3598,151 519 800
22 déc. 2023100,35101,2799,98100,2298,021 170 600
21 déc. 202399,75100,2198,8199,7397,54985 400
20 déc. 2023101,33102,0099,5999,6397,451 190 200
19 déc. 2023101,12102,00100,89101,5599,321 541 100
18 déc. 2023101,00102,10101,00101,5399,312 042 500
15 déc. 2023101,95102,54100,02100,8898,673 148 200
14 déc. 2023106,01106,45103,25103,27101,012 207 900
13 déc. 2023101,59105,46100,96105,40103,091 628 300
12 déc. 2023102,41102,41100,45101,5999,361 453 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...