Cotización de los valores en bolsa

Entergy Corp

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

108,610 $

MÁXIMO

109,500 $

MÁXIMO (52 SEMANAS)

126,82 $

VAR. 2022(%)

-2,91 %

VOL. DIARIO (TIT.)

608.253

ÚLT. SESIÓN

107,960 $

MÍNIMO

108,400 $

MÍNIMO (52 SEMANAS)

98,50 $

VAR. 12 MESES(%)

8,41 %

EFECTIVO

66.305.038$

15 últimas sesiones

01/07/2022
- Cierre
- 115,300
- Var. (%)
- 2,362%
05/07/2022
- Cierre
- 109,760
- Var. (%)
- -4,805%
06/07/2022
- Cierre
- 111,370
- Var. (%)
- 1,467%
07/07/2022
- Cierre
- 110,600
- Var. (%)
- -0,691%
08/07/2022
- Cierre
- 110,090
- Var. (%)
- -0,461%
11/07/2022
- Cierre
- 110,780
- Var. (%)
- 0,627%
12/07/2022
- Cierre
- 110,980
- Var. (%)
- 0,181%
13/07/2022
- Cierre
- 109,520
- Var. (%)
- -1,316%
14/07/2022
- Cierre
- 109,750
- Var. (%)
- 0,210%
15/07/2022
- Cierre
- 110,120
- Var. (%)
- 0,337%
18/07/2022
- Cierre
- 109,270
- Var. (%)
- -0,772%
19/07/2022
- Cierre
- 110,220
- Var. (%)
- 0,869%
20/07/2022
- Cierre
- 108,270
- Var. (%)
- -1,769%
21/07/2022
- Cierre
- 107,960
- Var. (%)
- -0,286%
22/07/2022
- Cierre
- 109,370
- Var. (%)
- 1,306%

-0.18%

Rango de precios (12 M.)
Máximo
126,82

Mínimo
100,18

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	126,82
Mínimo 2022	100,18
Máximo 12 meses	126,82
Míximo 12 meses	98,50
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.119.571
Media títulos 12m	1.255.233
Efectivo 3m	127.640.997
Efectivo 12m	140.122.436

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
22/07/2022	109,370	1,410	1,306%	108,610	109,500	108,400	608.253
21/07/2022	107,960	-0,310	-0,286%	108,000	108,360	107,150	766.632
20/07/2022	108,270	-1,950	-1,769%	110,390	110,670	108,240	803.157
19/07/2022	110,220	0,950	0,869%	109,930	110,880	109,170	839.721
18/07/2022	109,270	-0,850	-0,772%	110,000	110,550	109,170	966.715
15/07/2022	110,120	0,370	0,337%	110,590	110,630	108,490	765.799
14/07/2022	109,750	0,230	0,210%	107,530	109,955	107,530	817.004
13/07/2022	109,520	-1,460	-1,316%	109,900	111,080	109,190	836.760
12/07/2022	110,980	0,200	0,181%	110,370	112,585	110,275	788.978
11/07/2022	110,780	0,690	0,627%	109,830	111,410	109,420	609.073
08/07/2022	110,090	-0,510	-0,461%	110,540	110,940	109,785	778.245
07/07/2022	110,600	-0,770	-0,691%	111,600	112,420	110,510	654.844
06/07/2022	111,370	1,610	1,467%	110,220	112,470	109,420	935.558
05/07/2022	109,760	-5,540	-4,805%	114,720	114,990	108,320	1.917.560
01/07/2022	115,300	2,660	2,362%	112,900	115,550	112,110	1.310.312
30/06/2022	112,640	0,950	0,851%	111,000	113,360	110,560	1.692.666
29/06/2022	111,690	-0,160	-0,143%	112,130	112,990	111,180	1.279.503
28/06/2022	111,850	-0,110	-0,098%	112,550	113,330	111,561	1.568.373
27/06/2022	111,960	1,410	1,275%	110,410	112,060	110,200	929.004
24/06/2022	110,550	4,640	4,381%	106,360	111,110	106,300	1.733.916
23/06/2022	105,910	1,280	1,223%	104,700	106,490	104,535	967.511
22/06/2022	104,630	-0,070	-0,067%	104,260	105,580	104,200	996.001
21/06/2022	104,700	2,240	2,186%	102,550	105,235	102,505	1.408.837
17/06/2022	102,460	-3,410	-3,221%	105,930	106,690	101,850	2.972.650
16/06/2022	105,870	-1,900	-1,763%	106,190	106,715	105,050	1.560.349
15/06/2022	107,770	0,480	0,447%	108,060	109,400	105,860	1.790.248
14/06/2022	107,290	-2,410	-2,197%	109,970	110,080	105,790	1.481.652
13/06/2022	109,700	-6,230	-5,374%	114,820	115,000	109,180	1.147.963
10/06/2022	115,930	-0,260	-0,224%	115,010	117,174	114,300	831.281
09/06/2022	116,190	-2,120	-1,792%	118,370	118,980	116,060	671.882
08/06/2022	118,310	-3,000	-2,473%	120,770	120,770	118,180	795.389
07/06/2022	121,310	-0,030	-0,025%	121,180	121,670	120,040	946.619
06/06/2022	121,340	1,340	1,117%	120,410	121,480	119,860	797.679
03/06/2022	120,000	-0,410	-0,341%	120,180	120,640	119,510	698.020
02/06/2022	120,410	0,230	0,191%	120,550	121,110	117,440	798.061
01/06/2022	120,180	-0,140	-0,116%	120,650	120,860	118,850	1.088.791
31/05/2022	120,320	-0,760	-0,628%	120,000	121,180	118,660	1.642.057
27/05/2022	121,080	1,200	1,001%	119,550	121,340	119,280	901.432
26/05/2022	119,880	1,040	0,875%	119,750	120,520	118,940	991.168
25/05/2022	118,840	-0,320	-0,269%	118,920	119,200	118,040	803.038
24/05/2022	119,160	2,360	2,021%	117,280	119,240	115,730	814.102
23/05/2022	116,800	-0,180	-0,154%	118,200	118,990	116,200	1.451.755
20/05/2022	116,980	1,310	1,133%	115,710	117,050	114,160	1.611.619
19/05/2022	115,670	-0,800	-0,687%	116,030	116,340	114,390	1.052.070
18/05/2022	116,470	-1,840	-1,555%	118,780	118,920	116,228	1.147.567
17/05/2022	118,310	0,520	0,441%	117,920	118,470	116,000	1.357.809
16/05/2022	117,790	0,620	0,529%	117,640	118,490	117,015	1.116.546
13/05/2022	117,170	1,000	0,861%	116,940	117,320	115,030	1.253.398
12/05/2022	116,170	-1,550	-1,317%	117,610	117,895	114,470	1.300.979
11/05/2022	117,720	1,410	1,212%	116,760	119,520	116,490	1.600.507
10/05/2022	116,310	-2,950	-2,474%	119,320	120,790	115,140	1.272.278
09/05/2022	119,260	-0,010	-0,008%	118,580	120,500	117,145	1.010.667
06/05/2022	119,270	0,970	0,820%	117,920	119,550	117,540	821.150
05/05/2022	118,300	-0,360	-0,303%	118,050	119,250	116,910	908.419
04/05/2022	118,660	1,130	0,961%	117,210	119,060	116,590	1.209.248
03/05/2022	117,530	-0,510	-0,432%	118,520	120,045	117,295	907.869
02/05/2022	118,040	-0,810	-0,682%	119,510	120,260	116,570	1.150.488
29/04/2022	118,850	-3,470	-2,837%	121,920	122,000	118,660	1.594.194
28/04/2022	122,320	1,640	1,359%	121,380	122,920	120,050	798.618
27/04/2022	120,680	0,020	0,017%	119,880	122,560	118,120	1.259.043
26/04/2022	120,660	-1,580	-1,293%	122,060	123,473	120,640	1.000.864
25/04/2022	122,240	-1,100	-0,892%	123,860	123,860	120,140	881.537
22/04/2022	123,340	-1,990	-1,588%	125,130	125,220	123,170	786.815
21/04/2022	125,330	-0,510	-0,405%	125,550	126,815	124,760	1.105.944
20/04/2022	125,840	1,290	1,036%	125,620	126,730	124,990	1.382.459
19/04/2022	124,550	0,110	0,088%	124,620	124,860	122,990	839.621
18/04/2022	124,440	0,240	0,193%	124,550	124,860	124,000	1.027.198
14/04/2022	124,200	0,830	0,673%	123,600	124,760	123,250	925.091
13/04/2022	123,370	0,060	0,049%	123,060	123,620	122,310	986.944
12/04/2022	123,310	1,520	1,248%	121,380	123,830	120,480	1.527.651
11/04/2022	121,790	-1,530	-1,241%	123,600	124,310	121,400	804.769
08/04/2022	123,320	0,330	0,268%	123,680	124,050	122,030	891.773
07/04/2022	122,990	-0,610	-0,494%	123,270	123,730	121,300	1.150.752
06/04/2022	123,600	2,290	1,888%	121,740	123,760	120,870	1.467.282
05/04/2022	121,310	1,900	1,591%	119,820	122,100	119,450	1.589.012
04/04/2022	119,410	-0,680	-0,566%	119,370	119,660	117,610	1.231.376
01/04/2022	120,090	3,340	2,861%	116,670	120,250	116,340	2.109.607
31/03/2022	116,750	-0,290	-0,248%	117,070	118,530	116,740	1.011.589
30/03/2022	117,040	0,670	0,576%	116,030	117,120	115,700	623.604
29/03/2022	116,370	1,030	0,893%	115,680	116,400	114,568	694.908
28/03/2022	115,340	0,510	0,444%	114,900	115,370	113,900	730.270
25/03/2022	114,830	2,100	1,863%	113,470	115,045	113,110	767.923
24/03/2022	112,730	1,880	1,696%	111,030	112,850	111,030	954.111
23/03/2022	110,850	1,170	1,067%	109,810	111,390	109,200	794.642
22/03/2022	109,680	-1,090	-0,984%	111,630	111,630	109,360	962.044
21/03/2022	110,770	1,320	1,206%	110,210	111,030	109,632	1.079.961
18/03/2022	109,450	-0,940	-0,852%	110,630	110,820	108,550	2.216.041
17/03/2022	110,390	-0,130	-0,118%	110,000	111,005	109,680	1.403.539
16/03/2022	110,520	-0,730	-0,656%	111,310	111,610	109,210	966.318
15/03/2022	111,250	0,980	0,889%	111,750	112,070	110,740	1.181.441
14/03/2022	110,270	1,520	1,398%	109,950	110,695	109,010	808.548
11/03/2022	108,750	-0,260	-0,239%	108,520	109,410	108,260	885.505
10/03/2022	109,010	1,030	0,954%	107,200	109,240	107,190	1.166.880
09/03/2022	107,980	-1,410	-1,289%	110,420	110,850	107,880	1.832.882
08/03/2022	109,390	-2,470	-2,208%	112,000	112,500	109,350	840.453
07/03/2022	111,860	-0,380	-0,339%	112,220	112,420	110,520	1.182.461
04/03/2022	112,240	2,880	2,634%	108,640	112,320	108,300	1.784.893
03/03/2022	109,360	2,740	2,570%	106,930	110,000	106,900	1.254.214
02/03/2022	106,620	2,760	2,657%	103,710	107,130	103,710	1.496.179
01/03/2022	103,860	-1,350	-1,283%	105,310	105,800	102,900	1.113.218

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
3M Company C	134,120	0,13	134,954	133,480	1.756.943	235.529.976	-	22:04:15
American Exp	153,010	1,88	160,880	152,620	9.289.989	1.441.276.178	-	01:00:00
AMGEN INC	245,950	0,07	249,130	245,220	1.843.592	454.258.257	-	22:00:00
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.037.119.393	-	22:00:00
Boeing Compa	158,160	-2,01	163,339	157,770	7.593.360	1.211.526.067	-	01:00:00
Caterpillar,	178,620	-1,31	182,800	177,340	1.958.257	350.697.155	-	22:00:02
Chevron Corp	144,190	-0,83	146,300	143,420	5.885.527	852.082.842	-	01:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.690	661.417.280	-	22:00:00
Coca-Cola Co	61,590	0,37	61,870	61,320	11.638.648	716.631.481	-	01:00:00
Dow Inc. Com	50,850	-1,07	51,810	50,440	5.071.290	258.542.605	-	01:00:00
Goldman Sach	323,930	-0,80	329,045	322,190	1.828.676	593.264.578	-	22:00:02
Home Depot,	306,590	0,52	310,670	304,360	2.391.315	734.393.132	-	01:00:00
Honeywell In	181,470	0,80	182,890	180,200	2.327.308	422.224.321	-	22:00:00
INTEL CORP	39,200	-3,47	40,510	38,940	41.349.985	1.630.595.539	-	22:00:00
Internationa	128,250	0,87	128,320	125,710	6.463.061	822.440.656	-	01:00:00
Johnson & Jo	172,120	0,47	172,490	171,060	4.255.446	731.124.196	-	01:00:00
JP Morgan Ch	114,760	-0,49	116,250	113,670	7.642.063	877.038.364	-	01:00:00
McDonald's C	253,990	0,21	254,530	252,450	2.225.932	564.111.845	-	01:00:00
Merck & Comp	90,110	-0,03	90,450	89,455	6.350.976	571.658.265	-	01:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.731.186.434	-	22:00:01
Nike, Inc. C	109,120	-2,24	111,930	108,750	6.035.842	661.745.684	-	01:00:00
Procter & Ga	143,020	1,60	143,170	140,670	5.289.996	753.876.875	-	01:00:00
Salesforce,	182,470	-1,55	187,560	180,930	3.804.222	696.117.906	-	22:00:01
The Traveler	156,420	-0,26	158,209	155,480	880.531	137.952.083	-	22:00:01
UnitedHealth	521,410	-0,20	527,600	518,400	1.850.468	966.639.482	-	22:00:01
Verizon Comm	44,450	-6,74	46,180	43,765	58.251.499	2.595.661.532	-	01:00:00
Visa Inc.	213,700	-1,15	218,070	212,120	5.069.107	1.085.848.722	-	01:00:00
WALGREENS B.	38,660	0,52	39,220	38,380	4.429.452	171.348.837	-	22:00:00
Walmart Inc.	132,210	-0,26	133,390	131,231	4.538.292	600.304.321	-	01:00:00
Walt Disney	102,720	-1,40	104,566	102,110	7.800.591	803.327.715	-	01:00:00