Stockscreener 앱 받기
0.20%
Entergy Corp 주식 (ETR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $88.45 | $87.85 | $0.605 | 409,917.0 | -0.19% |
| 2025-07-24 | $88.99 | $87.63 | $1.36 | 2,562,638.0 | +0.03% |
| 2025-07-23 | $88.17 | $87.60 | $0.57 | 1,357,415.0 | -0.46% |
| 2025-07-22 | $88.59 | $87.10 | $1.50 | 2,742,483.0 | +1.72% |
| 2025-07-21 | $87.16 | $86.12 | $1.04 | 2,468,104.0 | +0.73% |
| 2025-07-18 | $86.46 | $84.76 | $1.70 | 2,505,850.0 | +2.20% |
| 2025-07-17 | $85.19 | $83.14 | $2.05 | 3,137,964.0 | +1.18% |
| 2025-07-16 | $83.67 | $82.38 | $1.29 | 2,988,630.0 | +0.82% |
| 2025-07-15 | $83.61 | $81.91 | $1.70 | 3,368,577.0 | +0.10% |
| 2025-07-14 | $83.00 | $81.35 | $1.65 | 2,906,300.0 | +1.27% |
| 2025-07-11 | $82.00 | $80.86 | $1.14 | 1,892,726.0 | -0.45% |
| 2025-07-10 | $82.35 | $81.06 | $1.29 | 1,675,869.0 | +0.81% |
| 2025-07-09 | $81.75 | $80.35 | $1.40 | 2,342,166.0 | +0.65% |
| 2025-07-08 | $81.39 | $80.11 | $1.28 | 2,444,850.0 | -0.97% |
| 2025-07-07 | $82.06 | $81.07 | $0.99 | 1,743,351.0 | -0.24% |
| 2025-07-03 | $82.29 | $81.05 | $1.24 | 1,120,750.0 | +0.74% |
| 2025-07-02 | $82.82 | $80.84 | $1.98 | 2,343,678.0 | -1.47% |
| 2025-07-01 | $83.23 | $81.64 | $1.59 | 3,182,972.0 | -0.71% |
| 2025-06-30 | $83.17 | $82.13 | $1.04 | 2,526,717.0 | +0.78% |
| 2025-06-27 | $83.09 | $81.64 | $1.45 | 3,221,275.0 | +0.76% |
| 2025-06-26 | $82.23 | $81.35 | $0.88 | 2,278,688.0 | +0.66% |
| 2025-06-25 | $82.83 | $81.14 | $1.69 | 2,499,280.0 | -1.99% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $88.99 | $80.11 | $8.88 | 41,194,240.0 | +5.85% |
| 2025-06 | $84.21 | $80.50 | $3.71 | 55,766,961.0 | -0.19% |
| 2025-05 | $84.96 | $79.40 | $5.56 | 65,375,534.0 | +0.13% |
| 2025-04 | $87.25 | $75.57 | $11.68 | 90,958,377.0 | -2.71% |
| 2025-03 | $88.02 | $78.94 | $9.08 | 94,382,140.0 | -2.08% |
| 2025-02 | $88.38 | $79.62 | $8.76 | 65,125,375.0 | +7.68% |
| 2025-01 | $84.26 | $74.77 | $9.49 | 77,606,901.0 | +6.94% |
Entergy Corp 주식 (ETR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $78.27 | $73.15 | $5.12 | 57,181,280.0 | -2.99% |
| 2024-11 | $79.03 | $70.22 | $8.82 | 74,676,456.0 | +0.90% |
| 2024-10 | $78.42 | $64.38 | $14.05 | 65,205,516.0 | +17.61% |
| 2024-09 | $65.88 | $60.00 | $5.88 | 79,945,084.0 | +9.05% |
| 2024-08 | $61.80 | $57.58 | $4.23 | 68,182,402.0 | +4.07% |
| 2024-07 | $58.50 | $52.06 | $6.44 | 53,837,620.0 | +8.38% |
| 2024-06 | $56.24 | $52.67 | $3.57 | 62,320,426.0 | -4.88% |
| 2024-05 | $57.14 | $52.52 | $4.62 | 70,364,290.0 | +5.46% |
| 2024-04 | $54.23 | $50.19 | $4.04 | 69,434,362.0 | +0.94% |
| 2024-03 | $52.90 | $49.80 | $3.10 | 51,803,912.0 | +4.05% |
| 2024-02 | $51.55 | $48.08 | $3.47 | 56,576,938.0 | +1.81% |
| 2024-01 | $52.45 | $48.55 | $3.90 | 52,823,914.0 | -1.41% |
Entergy Corp 주식 (ETR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.23 | $49.41 | $3.82 | 57,997,840.0 | -0.22% |
| 2023-11 | $51.40 | $47.42 | $3.97 | 75,237,694.0 | +6.09% |
| 2023-10 | $47.98 | $43.55 | $4.43 | 79,207,576.0 | +3.34% |
| 2023-09 | $49.76 | $45.67 | $4.09 | 48,326,184.0 | -2.89% |
| 2023-08 | $51.40 | $47.01 | $4.39 | 71,558,488.0 | -7.25% |
| 2023-07 | $52.88 | $47.85 | $5.02 | 62,057,964.0 | +5.47% |
| 2023-06 | $51.63 | $47.08 | $4.55 | 81,284,104.0 | -0.85% |
| 2023-05 | $54.41 | $47.80 | $6.61 | 49,030,018.0 | -8.72% |
| 2023-04 | $55.95 | $52.44 | $3.52 | 43,819,664.0 | -0.15% |
| 2023-03 | $53.88 | $49.85 | $4.02 | 59,068,308.0 | +4.73% |
| 2023-02 | $55.86 | $51.42 | $4.44 | 58,049,194.0 | -5.00% |
| 2023-01 | $55.85 | $51.59 | $4.27 | 66,166,306.0 | -3.75% |
0.10%
자본화:
|
볼륨(24시간):