151.55
price up icon0.56%   0.84
after-market Dopo l'orario di chiusura: 151.55
loading

Storico Dei Prezzi Delle Azioni Di Entergy Corp (ETR)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $152.8 $149.8 $2.98 1,669,081.0 +0.56%
2024-11-20 $151.9 $149.7 $2.13 1,789,106.0 +0.55%
2024-11-19 $150.2 $147.4 $2.74 1,009,816.0 +0.42%
2024-11-18 $151.2 $148.7 $2.55 1,375,305.0 +0.10%
2024-11-15 $149.8 $147.1 $2.65 2,455,784.0 +1.41%
2024-11-14 $148.5 $146.8 $1.67 1,726,622.0 -0.39%
2024-11-13 $149.1 $146.5 $2.62 1,611,281.0 -1.09%
2024-11-12 $150.7 $148.4 $2.24 1,510,823.0 -0.74%
2024-11-11 $152.6 $148.7 $3.86 1,866,676.0 +0.92%
2024-11-08 $149.3 $145.3 $4.06 2,049,198.0 +2.07%
2024-11-07 $146.9 $144.7 $2.25 1,375,013.0 -0.07%
2024-11-06 $148.3 $144.3 $3.99 1,942,231.0 +0.08%
2024-11-05 $146.0 $141.6 $4.37 1,558,141.0 +2.47%
2024-11-04 $144.7 $140.4 $4.28 2,927,477.0 -1.63%
2024-11-01 $154.5 $144.3 $10.20 3,738,761.0 -6.45%
2024-10-31 $156.8 $141.4 $15.44 5,939,597.0 +15.16%
2024-10-30 $135.2 $133.7 $1.55 1,886,799.0 +0.20%
2024-10-29 $135.5 $134.1 $1.47 1,571,275.0 -1.61%
2024-10-28 $136.8 $135.4 $1.46 1,280,831.0 +0.69%
2024-10-25 $138.2 $135.3 $2.89 1,609,160.0 -1.52%
2024-10-24 $137.7 $136.7 $0.99 1,899,642.0 +0.38%
2024-10-23 $137.1 $134.8 $2.28 1,036,941.0 +1.46%

Entergy Corp Stock (ETR) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Entergy Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ETR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Entergy Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Entergy Corp Storia dei prezzi delle azioni (ETR) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $154.5 $140.4 $14.10 30,274,396.0 -2.09%
2024-10 $156.8 $128.8 $28.09 32,602,758.0 +17.61%
2024-09 $131.8 $120.0 $11.75 39,972,542.0 +9.05%
2024-08 $123.6 $115.2 $8.45 34,091,201.0 +4.07%
2024-07 $117.0 $104.1 $12.87 26,918,810.0 +8.38%
2024-06 $112.5 $105.3 $7.14 31,160,213.0 -4.88%
2024-05 $114.3 $105.0 $9.25 35,182,145.0 +5.46%
2024-04 $108.5 $100.4 $8.07 34,717,181.0 +0.94%
2024-03 $105.8 $99.60 $6.20 25,901,956.0 +4.05%
2024-02 $103.1 $96.15 $6.94 28,288,469.0 +1.81%
2024-01 $104.9 $97.10 $7.81 26,411,957.0 -1.41%

Entergy Corp Storia dei prezzi delle azioni (ETR) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $106.5 $98.81 $7.64 28,998,920.0 -0.22%
2023-11 $102.8 $94.84 $7.95 37,618,847.0 +6.09%
2023-10 $95.95 $87.10 $8.86 39,603,788.0 +3.34%
2023-09 $99.52 $91.33 $8.19 24,163,092.0 -2.89%
2023-08 $102.8 $94.01 $8.78 35,779,244.0 -7.25%
2023-07 $105.8 $95.71 $10.04 31,028,982.0 +5.47%
2023-06 $103.3 $94.16 $9.11 40,642,052.0 -0.85%
2023-05 $108.8 $95.59 $13.22 24,515,009.0 -8.72%
2023-04 $111.9 $104.9 $7.03 21,909,832.0 -0.15%
2023-03 $107.8 $99.70 $8.05 29,534,154.0 +4.73%
2023-02 $111.7 $102.8 $8.88 29,024,597.0 -5.00%
2023-01 $111.7 $103.2 $8.53 33,083,153.0 -3.75%

Entergy Corp Storia dei prezzi delle azioni (ETR) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $120.8 $110.8 $9.96 26,274,729.0 -3.24%
2022-11 $116.5 $105.6 $10.89 27,279,171.0 +8.52%
2022-10 $108.0 $94.94 $13.09 25,527,619.0 +6.47%
2022-09 $122.1 $100.5 $21.63 23,756,590.0 -12.72%
2022-08 $122.5 $113.7 $8.78 23,128,534.0 +0.15%
2022-07 $115.5 $107.2 $8.40 15,718,130.0 +2.21%
2022-06 $121.7 $101.8 $19.82 24,652,162.0 -6.38%
2022-05 $121.3 $114.2 $7.18 24,214,637.0 +1.24%
2022-04 $126.8 $116.3 $10.47 23,373,573.0 +1.80%
2022-03 $118.5 $102.9 $15.63 25,768,912.0 +10.97%
2022-02 $112.6 $100.2 $12.41 25,733,559.0 -5.87%
2022-01 $113.1 $105.8 $7.32 26,660,498.0 -0.78%
utilities_regulated_electric EXC
$39.31
price up icon 1.50%
utilities_regulated_electric XEL
$71.38
price up icon 1.90%
utilities_regulated_electric PEG
$92.35
price up icon 2.06%
utilities_regulated_electric D
$58.37
price up icon 0.99%
utilities_regulated_electric AEP
$98.08
price up icon 1.32%
utilities_regulated_electric PCG
$21.23
price up icon 0.62%
Capitalizzazione:     |  Volume (24 ore):