Dati storici Entergy - ETR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	150,57	156,04	149,735	152,38	1.979.965	5,36	3,56%
1 Mese	134,87	156,85	133,70	148,58	2.225.184	21,06	15,62%
3 Mesi	122,60	156,85	119,995	137,04	1.891.960	33,33	27,19%
6 Mesi	108,86	156,85	104,13	124,95	1.737.021	47,07	43,24%
1 Anno	101,27	156,85	96,15	115,25	1.605.151	54,66	53,97%
3 Anni	104,00	156,85	87,10	109,57	1.418.995	51,93	49,93%
5 Anni	116,55	156,85	75,195	107,34	1.390.720	39,38	33,79%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Nov 2024	155,93	3,43	2,25%	153,18	156,04	152,67	1.837.896
26 Nov 2024	152,50	1,44	0,95%	152,40	152,86	150,27	2.640.190
23 Nov 2024	151,06	-0,49	-0,32%	151,59	153,2851	150,95	1.823.265
22 Nov 2024	151,55	0,84	0,56%	150,57	152,76	149,7812	1.680.758
21 Nov 2024	150,71	0,82	0,55%	150,335	151,87	149,735	1.828.584
20 Nov 2024	149,89	0,62	0,42%	148,38	150,1699	147,4306	1.063.563
19 Nov 2024	149,27	0,15	0,10%	148,68	151,22	148,68	1.383.843
16 Nov 2024	149,12	2,08	1,41%	147,64	149,77	147,1205	2.520.802
15 Nov 2024	147,04	-0,57	-0,39%	147,76	148,52	146,85	1.734.157
14 Nov 2024	147,61	-1,62	-1,09%	148,44	149,10	146,48	1.627.891
13 Nov 2024	149,23	-1,12	-0,74%	149,98	150,69	148,45	1.537.755
12 Nov 2024	150,35	1,37	0,92%	148,72	152,58	148,72	1.925.699
09 Nov 2024	148,98	3,02	2,07%	146,00	149,345	145,29	2.449.759
08 Nov 2024	145,96	-0,10	-0,07%	145,285	146,94	144,69	1.387.686
07 Nov 2024	146,06	0,11	0,08%	144,48	148,33	144,34	1.953.804
06 Nov 2024	145,95	3,52	2,47%	142,43	145,96	141,80	1.581.954
05 Nov 2024	142,43	-2,36	-1,63%	144,17	144,71	140,43	2.959.139
01 Nov 2024	144,79	-9,99	-6,45%	154,20	154,53	144,33	3.862.908
31 Ott 2024	154,78	20,38	15,16%	143,12	156,85	141,95	5.960.752
30 Ott 2024	134,40	0,27	0,20%	134,61	135,25	133,70	2.395.442
29 Ott 2024	134,13	-2,19	-1,61%	136,00	136,00	134,06	2.726.645
28 Ott 2024	136,32	0,94	0,69%	135,77	136,85	135,46	1.661.306