Entergy Corporation (ETR)
Exportar para Excel
1 2 3 4 5 > >> |
17/05/2024 |
0 |
0,69%
|
112,75
|
112,57
|
113,77
|
113,37
|
16/05/2024 |
756.453 |
0,69%
|
112,75
|
112,57
|
113,77
|
113,37
|
15/05/2024 |
473.661 |
1,20%
|
112,22
|
111,92
|
113,065
|
112,64
|
14/05/2024 |
588.880 |
-0,49%
|
112,29
|
111,03
|
112,4631
|
111,30
|
13/05/2024 |
563.003 |
-0,13%
|
112,53
|
111,54
|
112,6965
|
111,85
|
10/05/2024 |
748.679 |
0,46%
|
110,905
|
111,17
|
112,605
|
111,99
|
09/05/2024 |
728.200 |
0,59%
|
110,905
|
110,71
|
111,525
|
111,48
|
08/05/2024 |
560.794 |
0,23%
|
110,26
|
109,74
|
110,865
|
110,83
|
07/05/2024 |
757.094 |
1,43%
|
108,42
|
109,40
|
110,69
|
110,58
|
06/05/2024 |
695.306 |
0,87%
|
108,42
|
107,87
|
109,36
|
109,02
|
03/05/2024 |
515.688 |
0,86%
|
107,38
|
106,75
|
108,26
|
108,08
|
02/05/2024 |
558.418 |
0,17%
|
107,38
|
106,27
|
107,595
|
107,16
|
01/05/2024 |
530.618 |
1,36%
|
105,29
|
105,035
|
107,86
|
106,98
|
30/04/2024 |
607.112 |
-0,47%
|
106,54
|
105,855
|
107,53
|
106,67
|
29/04/2024 |
573.037 |
0,63%
|
107,08
|
106,875
|
107,7788
|
107,17
|
26/04/2024 |
769.877 |
-0,96%
|
107,265
|
106,12
|
107,525
|
106,50
|
25/04/2024 |
1.187.837 |
1,01%
|
105,385
|
105,81
|
107,77
|
107,53
|
24/04/2024 |
1.325.340 |
-0,67%
|
105,385
|
103,49
|
107,08
|
106,46
|
23/04/2024 |
714.264 |
-0,25%
|
106,58
|
106,97
|
108,45
|
107,18
|
22/04/2024 |
966.941 |
0,64%
|
106,58
|
105,70
|
107,83
|
107,45
|
19/04/2024 |
1.028.034 |
2,91%
|
101,05
|
104,30
|
107,21
|
106,77
|
18/04/2024 |
1.039.012 |
0,54%
|
101,05
|
102,34
|
103,92
|
103,75
|
17/04/2024 |
624.126 |
2,56%
|
101,05
|
101,41
|
103,36
|
103,19
|
16/04/2024 |
610.713 |
-1,64%
|
101,76
|
100,38
|
102,19
|
100,61
|
15/04/2024 |
443.968 |
-0,60%
|
103,80
|
101,825
|
103,895
|
102,29
|
12/04/2024 |
642.468 |
-0,89%
|
103,80
|
102,27
|
104,19
|
102,91
|
11/04/2024 |
425.044 |
-0,70%
|
104,80
|
103,39
|
105,16
|
103,83
|
10/04/2024 |
796.665 |
-1,66%
|
104,41
|
103,50
|
104,78
|
104,56
|
09/04/2024 |
652.234 |
0,53%
|
106,25
|
105,515
|
106,48
|
106,32
|
08/04/2024 |
748.471 |
1,47%
|
104,25
|
104,215
|
105,77
|
105,76
|
05/04/2024 |
1.071.549 |
-0,09%
|
104,25
|
103,365
|
104,805
|
104,23
|
04/04/2024 |
730.550 |
-0,08%
|
105,40
|
103,36
|
105,51
|
104,32
|
03/04/2024 |
609.323 |
-0,83%
|
105,40
|
104,205
|
105,63
|
104,40
|
02/04/2024 |
459.876 |
0,51%
|
104,97
|
104,94
|
106,32
|
105,27
|
01/04/2024 |
467.895 |
-0,89%
|
105,39
|
104,245
|
105,62
|
104,74
|
28/03/2024 |
376.558 |
0,76%
|
102,985
|
104,785
|
105,795
|
105,68
|
27/03/2024 |
713.098 |
2,47%
|
102,985
|
102,16
|
104,90
|
104,88
|
26/03/2024 |
426.965 |
-0,72%
|
102,96
|
102,16
|
103,34
|
102,35
|
25/03/2024 |
737.974 |
-0,08%
|
103,23
|
102,76
|
103,56
|
103,09
|
22/03/2024 |
395.316 |
-0,19%
|
104,07
|
102,91
|
104,07
|
103,17
|
21/03/2024 |
495.363 |
0,34%
|
103,33
|
103,0729
|
104,15
|
103,37
|
20/03/2024 |
517.087 |
-0,21%
|
103,14
|
102,61
|
103,97
|
103,02
|
19/03/2024 |
596.727 |
0,61%
|
103,04
|
102,45
|
103,57
|
103,24
|
18/03/2024 |
585.216 |
0,64%
|
102,02
|
101,66
|
102,79
|
102,61
|
15/03/2024 |
609.718 |
-0,52%
|
102,02
|
101,61
|
103,07
|
101,96
|
14/03/2024 |
754.226 |
-0,49%
|
101,80
|
101,21
|
102,465
|
102,49
|
13/03/2024 |
411.441 |
0,21%
|
103,09
|
102,82
|
103,87
|
102,99
|
12/03/2024 |
468.352 |
-0,57%
|
103,01
|
101,9209
|
103,39
|
102,77
|
11/03/2024 |
371.830 |
0,01%
|
103,41
|
102,845
|
104,245
|
103,36
|
08/03/2024 |
456.457 |
0,50%
|
102,80
|
102,395
|
103,57
|
103,35
|
07/03/2024 |
512.154 |
0,14%
|
102,47
|
102,675
|
103,90
|
102,84
|
06/03/2024 |
556.845 |
0,65%
|
102,47
|
102,05
|
103,25
|
102,70
|
05/03/2024 |
512.543 |
0,02%
|
99,93
|
101,64
|
103,92
|
102,04
|
04/03/2024 |
461.443 |
1,54%
|
99,93
|
99,60
|
102,37
|
102,02
|
01/03/2024 |
613.478 |
-1,08%
|
101,02
|
99,60
|
101,29
|
100,47
|
29/02/2024 |
456.220 |
0,99%
|
100,67
|
100,585
|
101,79
|
101,57
|
28/02/2024 |
357.131 |
-0,20%
|
100,645
|
100,0875
|
100,8853
|
100,57
|
27/02/2024 |
375.881 |
0,82%
|
100,55
|
100,005
|
100,84
|
100,77
|
26/02/2024 |
633.667 |
-2,49%
|
102,07
|
99,79
|
103,09
|
99,95
|
23/02/2024 |
1.153.920 |
0,97%
|
101,89
|
101,605
|
103,09
|
102,50
|
22/02/2024 |
866.854 |
0,26%
|
100,635
|
99,82
|
101,56
|
101,52
|
21/02/2024 |
757.849 |
1,25%
|
100,46
|
100,14
|
101,67
|
101,26
|
20/02/2024 |
481.241 |
-0,14%
|
100,14
|
99,755
|
101,09
|
100,01
|
19/02/2024 |
398.929 |
0,15%
|
99,31
|
99,071
|
100,74
|
100,15
|
16/02/2024 |
398.929 |
0,15%
|
99,31
|
99,071
|
100,74
|
100,15
|
15/02/2024 |
494.660 |
1,96%
|
98,76
|
98,445
|
100,04
|
100,00
|
14/02/2024 |
430.909 |
-0,17%
|
98,44
|
97,78
|
98,87
|
98,08
|
13/02/2024 |
865.071 |
-0,81%
|
98,93
|
96,15
|
98,99
|
98,25
|
12/02/2024 |
477.171 |
1,12%
|
98,09
|
97,54
|
99,35
|
99,05
|
09/02/2024 |
402.996 |
0,57%
|
99,89
|
96,80
|
97,96
|
97,95
|
08/02/2024 |
511.848 |
-0,24%
|
99,89
|
96,24
|
97,72
|
97,40
|
07/02/2024 |
608.171 |
-0,69%
|
99,35
|
98,60
|
100,05
|
98,76
|
06/02/2024 |
855.838 |
-0,15%
|
99,35
|
98,70
|
99,825
|
99,45
|
05/02/2024 |
809.201 |
-0,98%
|
99,60
|
98,80
|
100,33
|
99,60
|
02/02/2024 |
713.761 |
-1,37%
|
100,94
|
99,26
|
101,55
|
100,59
|
01/02/2024 |
432.216 |
2,24%
|
99,18
|
99,13
|
102,01
|
101,99
|
31/01/2024 |
964.714 |
-0,49%
|
99,53
|
99,125
|
101,09
|
99,76
|
30/01/2024 |
644.027 |
0,51%
|
99,53
|
98,96
|
100,70
|
100,25
|
29/01/2024 |
329.383 |
0,43%
|
99,235
|
98,805
|
100,11
|
99,74
|
26/01/2024 |
436.258 |
0,23%
|
99,47
|
98,87
|
99,87
|
99,31
|
25/01/2024 |
454.479 |
1,93%
|
98,56
|
97,56
|
99,3199
|
99,08
|
24/01/2024 |
656.087 |
-1,15%
|
98,56
|
97,105
|
99,25
|
97,20
|
23/01/2024 |
504.527 |
-0,01%
|
98,63
|
97,4964
|
98,795
|
98,33
|
22/01/2024 |
347.019 |
-0,75%
|
99,03
|
97,84
|
99,71
|
98,34
|
19/01/2024 |
598.783 |
0,22%
|
99,93
|
98,40
|
99,43
|
99,08
|
18/01/2024 |
542.605 |
-1,84%
|
99,93
|
98,76
|
102,71
|
98,86
|
17/01/2024 |
1.065.182 |
-2,19%
|
102,70
|
99,45
|
102,71
|
100,71
|
16/01/2024 |
677.573 |
-0,17%
|
103,07
|
102,20
|
103,715
|
102,96
|
15/01/2024 |
406.544 |
0,64%
|
103,07
|
102,72
|
103,445
|
103,13
|
12/01/2024 |
406.544 |
0,64%
|
103,07
|
102,72
|
103,445
|
103,13
|
11/01/2024 |
454.247 |
-1,98%
|
104,04
|
101,93
|
104,37
|
102,47
|
10/01/2024 |
371.065 |
0,07%
|
104,22
|
103,875
|
104,905
|
104,44
|
09/01/2024 |
298.163 |
-0,30%
|
103,81
|
103,69
|
104,545
|
104,37
|
08/01/2024 |
360.226 |
0,71%
|
103,81
|
103,5278
|
104,71
|
104,68
|
05/01/2024 |
481.613 |
0,87%
|
102,74
|
102,6781
|
104,14
|
103,94
|
04/01/2024 |
604.387 |
-0,03%
|
103,01
|
102,78
|
104,42
|
103,04
|
03/01/2024 |
394.353 |
0,42%
|
100,55
|
101,9993
|
103,205
|
103,07
|
02/01/2024 |
453.807 |
1,43%
|
100,27
|
100,58
|
102,66
|
102,64
|
29/12/2023 |
300.453 |
0,28%
|
100,27
|
100,2691
|
101,26
|
101,19
|
28/12/2023 |
326.407 |
0,60%
|
100,27
|
100,30
|
101,20
|
100,91
|