Stockscreener 앱 받기
0.10%
시장 영업 전:
Entergy Corp 주식 (ETR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-22 | $135.3 | $133.5 | $1.75 | 971,998.0 | -0.04% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $154.5 | $140.4 | $14.10 | 25,512,617.0 | -3.56% |
| 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
| 월 | 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
| 월 | 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% |
0.31%
자본화:
|
볼륨(24시간):