Italia markets closed

Entergy Corporation (0IHP.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
106,29-1,22 (-1,13%)
Alla chiusura: 04:09PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024107,50107,50106,29106,29106,2975
25 apr 2024106,43107,51106,09107,51107,5197
24 apr 2024104,79105,99104,79105,78105,78142
23 apr 2024107,87108,10106,85107,37107,37122
22 apr 2024106,77107,61105,79107,61107,6110.850
19 apr 2024104,65106,14104,37106,14106,14367
18 apr 2024103,70103,70102,64103,00103,00130
17 apr 2024101,57102,22101,15102,03102,03251
16 apr 2024102,52102,52100,54101,12101,1277
15 apr 2024103,69103,76102,79102,79102,79460
12 apr 2024103,80104,25103,29103,29103,29621
11 apr 2024104,57105,49103,75104,11104,1191
10 apr 2024104,28104,92103,53103,77103,77388
09 apr 2024106,48106,48105,70105,87105,8721.944
08 apr 2024104,92105,16104,05105,16105,1610
05 apr 2024104,34104,55103,53104,01104,01809
04 apr 2024104,48105,95104,26104,33104,331.927
03 apr 2024105,17105,17105,00105,00105,00320
02 apr 2024105,14106,33105,14105,84105,84508
28 mar 2024105,03105,64104,00105,64105,64705
27 mar 2024102,72104,33102,72104,33104,3369
26 mar 2024103,21103,40102,56102,56102,5620
25 mar 2024103,71103,71103,05103,05103,0535
22 mar 2024104,28104,28102,96103,14103,141.250
21 mar 2024103,42103,95103,28103,28103,281.083
20 mar 2024103,12103,91102,82103,43103,4314
19 mar 2024103,08103,43102,55103,33103,3312
18 mar 2024101,81102,51101,79102,51102,51279
15 mar 2024102,61102,80102,27102,31102,3123
14 mar 2024101,90102,29101,44102,27102,27422
13 mar 2024103,01103,45103,01103,35103,3584
12 mar 2024103,16103,26102,14102,14102,1469
11 mar 2024103,52103,59102,92103,36103,3616
08 mar 2024102,61103,29102,58102,79102,79170
07 mar 2024103,15103,31102,89102,95102,95305
06 mar 2024102,72103,11102,60102,60102,6026
05 mar 2024102,51103,83102,31102,40102,409
04 mar 202499,78100,6399,70100,63100,6321
01 mar 2024101,01101,1599,72100,37100,37129
29 feb 2024101,14101,27100,40100,74100,741.580
28 feb 2024100,76100,76100,46100,67100,678
27 feb 2024100,25100,77100,25100,55100,5520
26 feb 2024102,52102,64100,22100,23100,23121
23 feb 2024102,19102,54102,02102,26102,26108
22 feb 2024100,41101,0099,93101,00101,0061
21 feb 2024100,94101,48100,39101,37101,37126
20 feb 2024100,55100,9399,97100,51100,5112
19 feb 2024------
16 feb 2024100,00100,4199,15100,41100,41492
15 feb 202499,1399,8898,9898,9898,9849
14 feb 202498,8498,8498,2098,5898,58108
13 feb 202498,9999,1096,6497,0997,092.407
12 feb 202498,3698,8697,6698,8698,86700
09 feb 202497,6797,7696,9397,5297,5259
08 feb 202497,2497,6496,3796,4996,49605
08 feb 20241.13 Dividendo
07 feb 202499,46100,2398,9098,9697,8367
06 feb 202499,3099,5598,8099,3298,1930
05 feb 202499,20100,0799,0199,6098,46468
02 feb 2024101,01101,4799,65100,1098,96175
01 feb 202498,78100,3798,78100,3799,2237
31 gen 2024100,07100,79100,07100,4099,267
30 gen 202499,44100,4499,01100,4499,2936
29 gen 202499,0899,4899,0899,4598,313
26 gen 202499,6099,7899,0499,1598,02290
25 gen 202498,4098,7698,0398,7697,6369
24 gen 2024------
23 gen 202498,5398,5397,6297,8496,7213
22 gen 202499,1699,5697,8498,0096,8835
19 gen 202499,2599,2598,5198,7797,64674
18 gen 2024100,02100,0299,1599,1598,0263
17 gen 2024102,15102,2199,6299,8898,7455
16 gen 2024102,39103,42102,39103,42102,2422
15 gen 2024------
12 gen 2024103,37103,91102,79103,10101,9233
11 gen 2024103,99104,30102,12102,26101,09157
10 gen 2024104,69104,69103,89104,18102,99608
09 gen 2024104,42104,51103,99104,51103,32360
08 gen 2024------
05 gen 2024103,04103,27103,04103,12101,958.576
04 gen 2024103,95103,95103,82103,82102,6487
03 gen 2024102,89103,02101,97102,47101,30194
02 gen 2024100,61102,53100,50102,53101,3626
29 dic 2023100,49101,07100,31100,4199,2641
28 dic 2023100,89101,05100,10100,9099,75105
27 dic 2023100,00100,01100,00100,0198,87837
22 dic 2023100,62101,0899,96101,0899,9338
21 dic 202399,7599,7598,8998,9097,777
20 dic 2023101,57101,57100,95101,0699,91123
19 dic 2023102,04102,0499,98101,79100,6312
18 dic 2023101,00101,62100,95101,44100,2840
15 dic 2023102,05102,44101,44101,49100,33249
14 dic 2023106,19106,32104,16104,16102,97100
13 dic 2023101,92102,63101,28102,50101,335
12 dic 2023101,20102,52101,17101,76100,60296
11 dic 2023102,00102,11101,33101,46100,305
08 dic 2023101,78102,25101,29101,51100,351
07 dic 2023101,35102,04101,35102,04100,87367
06 dic 2023101,27101,27100,52100,5299,374
05 dic 2023101,26101,65100,54100,5499,392
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...