142.43
price down icon1.63%   -2.36
after-market 시간 외 거래: 142.43
loading

Entergy Corp 주식 (ETR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-22 $135.3 $133.5 $1.75 971,998.0 -0.04%
2024-10-21 $136.0 $134.9 $1.16 846,927.0 -0.18%
2024-10-18 $135.8 $133.7 $2.08 990,293.0 +0.48%
2024-10-17 $135.2 $133.7 $1.43 1,052,640.0 +0.23%
2024-10-16 $134.6 $133.4 $1.14 1,308,042.0 +0.72%
2024-10-15 $134.6 $132.7 $1.94 1,093,562.0 +1.11%
2024-10-14 $132.1 $130.6 $1.51 774,439.0 +0.96%
2024-10-11 $130.9 $129.4 $1.46 824,274.0 +1.22%
2024-10-10 $131.1 $128.8 $2.30 1,130,194.0 -0.76%
2024-10-09 $131.3 $129.6 $1.75 1,323,233.0 -0.37%
2024-10-08 $132.0 $130.5 $1.50 2,009,242.0 -0.28%

Entergy Corp 주식 (ETR) 연도별 가격 이력

이 심층 분석에서는 Entergy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ETR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Entergy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Entergy Corp 주식 (ETR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $154.5 $140.4 $14.10 9,593,715.0 -7.98%
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 주식 (ETR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (ETR) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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 XEL
$65.82
price down icon 1.30%
utilities_regulated_electric EXC
$37.97
price down icon 0.47%
utilities_regulated_electric PEG
$81.87
price down icon 6.23%
utilities_regulated_electric D
$57.62
price down icon 2.32%
utilities_regulated_electric AEP
$98.40
price up icon 1.18%
utilities_regulated_electric PCG
$19.95
price down icon 0.45%
자본화:     |  볼륨(24시간):