Cotización de los valores en bolsa

ENTERGY CORP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 83,650
- Var. (%)
- 0,312%
14/08/2018
- Cierre
- 83,980
- Var. (%)
- 0,395%
15/08/2018
- Cierre
- 84,140
- Var. (%)
- 0,191%
16/08/2018
- Cierre
- 85,140
- Var. (%)
- 1,188%
17/08/2018
- Cierre
- 85,320
- Var. (%)
- 0,211%
20/08/2018
- Cierre
- 85,230
- Var. (%)
- -0,105%
21/08/2018
- Cierre
- 84,890
- Var. (%)
- -0,399%
22/08/2018
- Cierre
- 84,290
- Var. (%)
- -0,707%
23/08/2018
- Cierre
- 84,630
- Var. (%)
- 0,403%
24/08/2018
- Cierre
- 85,090
- Var. (%)
- 0,544%
27/08/2018
- Cierre
- 83,900
- Var. (%)
- -1,399%
28/08/2018
- Cierre
- 83,620
- Var. (%)
- -0,334%
29/08/2018
- Cierre
- 83,440
- Var. (%)
- -0,215%
30/08/2018
- Cierre
- 84,330
- Var. (%)
- 1,067%
31/08/2018
- Cierre
- 83,590
- Var. (%)
- -0,878%

0.02%

Precio

83,590 €

MAXIMO

84,660 €

MÍNIMO

83,270 €

VOL. DIARIO (TIT.)

1.340.651

VAR. 2018(%)

2,70 %

VARIACIÓN

-0,88 % -0,740 €

APERTURA

84,210 €

ÚLT. SESIÓN

84,330 €

EFECTIVO

112.106.204 €

VAR. 12 MESES(%)

5,46 %

Rentabilidad(%)
Máximo
85,62

Mínimo
71,95

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	85,62
Mínimo 2018	71,95
Máximo 12 meses	87,95
Míximo 12 meses	71,95
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.880.953
Media títulos 12m	1.453.242
Efectivo 3m	151.859.034
Efectivo 12m	116.736.022

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
31/08/2018	83,590	-0,740	-0,878%	84,210	84,660	83,270	1.340.651
30/08/2018	84,330	0,890	1,067%	83,780	84,520	83,600	1.420.908
29/08/2018	83,440	-0,180	-0,215%	83,530	83,820	82,860	1.566.480
28/08/2018	83,620	-0,280	-0,334%	83,870	83,980	83,295	1.368.524
27/08/2018	83,900	-1,190	-1,399%	85,200	85,200	83,750	1.186.705
24/08/2018	85,090	0,460	0,544%	84,550	85,130	84,120	601.929
23/08/2018	84,630	0,340	0,403%	84,300	84,870	84,140	914.017
22/08/2018	84,290	-0,600	-0,707%	85,000	85,310	84,010	867.481
21/08/2018	84,890	-0,340	-0,399%	85,160	85,160	84,370	1.389.479
20/08/2018	85,230	-0,090	-0,105%	85,320	85,460	84,778	962.622
17/08/2018	85,320	0,180	0,211%	84,970	85,620	84,810	1.276.717
16/08/2018	85,140	1,000	1,188%	84,120	85,170	83,710	1.939.123
15/08/2018	84,140	0,160	0,191%	84,240	85,110	83,820	2.339.589
14/08/2018	83,980	0,330	0,395%	83,700	84,230	83,270	2.907.875
13/08/2018	83,650	0,260	0,312%	83,400	83,730	83,020	2.265.356
10/08/2018	83,390	0,060	0,072%	83,560	84,170	83,360	1.170.051
09/08/2018	83,330	0,710	0,859%	82,600	83,430	82,420	1.464.816
08/08/2018	82,620	-0,640	-0,769%	82,170	82,820	82,030	1.122.235
07/08/2018	83,260	-0,190	-0,228%	83,760	83,840	82,250	1.815.608
06/08/2018	83,450	-0,320	-0,382%	83,620	84,130	83,320	1.429.570
03/08/2018	83,770	1,010	1,220%	83,190	84,290	82,470	1.809.284
02/08/2018	82,760	0,940	1,149%	82,050	83,380	81,338	1.764.477
01/08/2018	81,820	0,540	0,664%	81,030	82,990	80,700	2.615.530
31/07/2018	81,280	1,010	1,258%	80,620	81,380	80,090	2.256.031
30/07/2018	80,270	-0,280	-0,348%	80,450	80,670	79,840	2.778.755
27/07/2018	80,550	0,120	0,149%	80,540	81,185	80,235	809.781
26/07/2018	80,430	1,180	1,489%	79,590	81,100	79,590	1.903.864
25/07/2018	79,250	0,270	0,342%	78,900	79,560	78,710	1.146.591
24/07/2018	78,980	-0,430	-0,541%	79,120	79,120	77,590	2.224.464
23/07/2018	79,410	-1,100	-1,366%	80,610	80,860	79,160	1.182.697
20/07/2018	80,510	-0,490	-0,605%	81,020	81,170	80,010	2.501.145
19/07/2018	81,000	0,460	0,571%	80,710	81,510	80,650	1.266.916
18/07/2018	80,540	-1,160	-1,420%	81,750	81,830	80,290	2.432.004
17/07/2018	81,700	-0,110	-0,134%	81,960	82,140	81,670	920.882
16/07/2018	81,810	-0,080	-0,098%	81,790	82,001	81,160	1.193.879
13/07/2018	81,890	-0,290	-0,353%	81,970	82,370	81,550	1.253.864
12/07/2018	82,180	-0,030	-0,036%	81,910	82,460	81,730	2.107.464
11/07/2018	82,210	1,280	1,582%	81,060	82,410	80,950	1.809.647
10/07/2018	80,930	0,780	0,973%	80,150	81,320	79,550	1.222.108
09/07/2018	80,150	-2,410	-2,919%	82,660	82,660	79,860	1.989.754
06/07/2018	82,560	0,600	0,732%	81,940	82,780	81,760	1.224.073
05/07/2018	81,960	0,580	0,713%	81,540	82,000	81,060	1.981.960
03/07/2018	81,380	-0,050	-0,061%	81,300	81,940	81,060	574.709
02/07/2018	81,430	0,640	0,792%	81,090	81,460	80,490	1.652.071
29/06/2018	80,790	-0,470	-0,578%	80,950	81,190	80,210	1.980.958
28/06/2018	81,260	-0,480	-0,587%	81,710	82,140	81,070	3.017.574
27/06/2018	81,740	0,840	1,038%	80,900	81,910	80,786	1.640.406
26/06/2018	80,900	-0,120	-0,148%	80,810	81,740	80,680	1.611.042
25/06/2018	81,020	0,810	1,010%	80,400	81,200	80,190	2.769.763
22/06/2018	80,210	0,370	0,463%	80,230	80,720	79,700	2.305.085
21/06/2018	79,840	-0,410	-0,511%	80,190	80,820	79,580	1.798.118
20/06/2018	80,250	0,270	0,338%	80,000	80,400	79,480	3.330.874
19/06/2018	79,980	1,580	2,015%	78,640	80,000	78,640	2.600.474
18/06/2018	78,400	0,190	0,243%	78,000	79,040	77,800	3.414.826
15/06/2018	78,210	1,500	1,955%	76,730	78,260	76,170	2.875.378
14/06/2018	76,710	0,400	0,524%	76,480	77,000	76,200	1.964.132
13/06/2018	76,310	-0,670	-0,870%	76,980	77,520	76,230	1.953.232
12/06/2018	76,980	0,930	1,223%	76,100	77,170	76,050	4.264.979
11/06/2018	76,050	-0,840	-1,092%	76,870	77,060	75,910	3.523.309
08/06/2018	76,890	0,260	0,339%	76,830	77,040	76,030	2.162.025
07/06/2018	76,630	0,230	0,301%	75,890	77,210	75,830	5.445.739
06/06/2018	76,400	-1,310	-1,686%	77,710	77,840	76,230	876.487
05/06/2018	77,710	-0,590	-0,754%	78,290	78,620	77,580	1.226.497
04/06/2018	78,300	-1,810	-2,259%	80,370	80,530	78,250	1.648.413
01/06/2018	80,110	-0,800	-0,989%	80,680	80,780	79,600	1.598.836
31/05/2018	80,910	0,590	0,735%	80,410	81,130	79,890	1.739.909
30/05/2018	80,320	0,700	0,879%	79,510	80,410	79,185	1.981.992
29/05/2018	79,620	-0,110	-0,138%	79,570	80,460	79,240	1.607.543
25/05/2018	79,730	0,250	0,315%	79,480	80,160	79,480	1.127.608
24/05/2018	79,480	0,740	0,940%	78,520	79,550	78,190	1.249.637
23/05/2018	78,740	2,060	2,686%	76,920	78,790	76,790	1.943.242
22/05/2018	76,680	0,430	0,564%	76,560	77,090	76,090	989.234
21/05/2018	76,250	0,110	0,144%	76,430	76,480	75,780	874.438
18/05/2018	76,140	-0,120	-0,157%	76,300	76,510	75,450	1.012.942
17/05/2018	76,260	-0,710	-0,922%	76,990	77,150	76,020	1.292.237
16/05/2018	76,970	-0,580	-0,748%	77,670	77,770	76,580	888.721
15/05/2018	77,550	-1,000	-1,273%	78,160	78,380	77,090	1.010.563
14/05/2018	78,550	-0,300	-0,380%	79,060	79,130	78,110	1.196.731
11/05/2018	78,850	-0,110	-0,139%	79,150	79,220	78,670	448.470
10/05/2018	78,960	0,940	1,205%	78,620	79,060	78,030	712.392
09/05/2018	78,020	-1,380	-1,738%	78,640	78,892	77,570	1.019.417
08/05/2018	79,400	-2,150	-2,636%	80,930	80,960	78,940	1.539.068
07/05/2018	81,550	-0,650	-0,791%	82,180	82,420	81,390	917.702
04/05/2018	82,200	-0,150	-0,182%	82,320	82,620	82,030	964.682
03/05/2018	82,350	0,740	0,907%	81,500	82,630	80,820	1.590.081
02/05/2018	81,610	0,380	0,468%	81,050	81,720	80,820	1.926.964
01/05/2018	81,230	-0,360	-0,441%	81,620	81,830	80,990	935.926
30/04/2018	81,590	-0,520	-0,633%	82,160	82,440	81,570	1.057.477
27/04/2018	82,110	0,820	1,009%	81,080	82,420	80,940	1.949.861
26/04/2018	81,290	1,870	2,355%	79,640	81,330	79,260	1.710.217
25/04/2018	79,420	-0,680	-0,849%	79,380	80,150	78,210	1.221.633
24/04/2018	80,100	0,850	1,073%	79,500	80,890	79,380	1.386.613
23/04/2018	79,250	0,270	0,342%	79,330	79,740	78,860	879.397
20/04/2018	78,980	-1,040	-1,300%	80,010	80,130	78,620	1.411.023
19/04/2018	80,020	0,460	0,578%	79,500	80,360	79,010	1.893.337
18/04/2018	79,560	-0,590	-0,736%	80,310	80,595	79,490	1.591.648
17/04/2018	80,150	0,520	0,653%	79,600	80,400	79,170	1.020.105
16/04/2018	79,630	0,980	1,246%	78,940	79,830	78,820	1.255.781
13/04/2018	78,650	1,300	1,681%	77,500	78,770	77,500	1.292.046
12/04/2018	77,350	-1,100	-1,402%	78,580	78,817	77,150	705.703

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	36	7.585	-
AMER.EXPRESS	105,980	-0,24	106,400	105,300	2.115.464	224.259.106	-
APPLE INC	227,630	1,16	228,870	226,000	83.817	19.085.759	-
BOEING CO.	342,790	-1,18	345,850	341,580	95	32.587	-
CATERPILLAR	138,850	-0,15	140,220	138,380	1.650	229.587	-
CHEVRON CORP	118,460	-1,13	119,400	118,090	5.283.896	626.055.158	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	9.167	436.692	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.804	80.429	-
DOWDUPONT IN	70,130	-0,10	70,530	69,830	8.124.241	569.699.448	-
EXXON MOBIL	80,170	-0,42	80,460	79,770	1.441	115.444	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	212	50.487	-
HOME DEPOT	200,770	0,76	200,910	199,290	111	22.249	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	920	44.474	-
J & J	134,690	-0,19	135,000	133,970	10	1.345	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	355	40.589	-
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
MERCK & CO	68,590	0,07	68,750	68,160	150	10.273	-
MICROSOFT	112,330	0,34	112,777	111,515	12.619	1.415.691	-
NIKE INC CL	82,200	1,23	82,250	81,250	3.629	297.610	-
PFIZER	41,520	0,05	41,575	41,090	266	11.025	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	991.861	130.344.496	-
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-
UNTD.TECHNS.	131,700	-0,67	132,560	130,990	2.755.589	362.798.642	-
VERIZON COMM	54,370	-0,69	54,660	54,040	3.576	194.253	-
VISA INC	146,890	0,10	147,640	146,500	1.133	166.481	-
WAL MART ST.	95,860	-0,25	96,440	95,110	637	60.969	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WALT DISNEY	112,020	0,09	112,280	111,560	94	10.521	-