87.99
price down icon0.20%   -0.16
 
loading

Entergy Corp 주식 (ETR) 가격 이력

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

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

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

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%
utilities_regulated_electric XEL
$72.92
price up icon 0.10%
utilities_regulated_electric PEG
$87.08
price up icon 0.09%
utilities_regulated_electric EXC
$43.88
price up icon 0.19%
utilities_regulated_electric D
$58.86
price up icon 0.00%
utilities_regulated_electric AEP
$109.22
price up icon 0.22%
자본화:     |  볼륨(24시간):