Entergy Corp【ETY】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Entergy Corp (ETY)

84.50

2.50

(3.05%)

마감 01 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2	2.42424242424	82.5	85	79.5	157	81.14076433	DE
4	5	6.2893081761	79.5	85	77	139	80.27853799	DE
12	-60.5	-41.724137931	145	146	69.5	180	79.61344368	DE
26	-23.5	-21.7592592593	108	150	69.5	136	98.04310912	DE
52	-8.5	-9.13978494624	93	150	69.5	98	98.45716343	DE
156	-10	-10.582010582	94.5	150	69.5	70	97.99113307	DE
260	-20.5	-19.5238095238	105	150	69.5	47	94.5118648	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	83	0.5	0.61	83	83	83	1
1740691620	82.5	0	0.00	83	83	82.5	200
1740605220	82.5	3	3.77	83	83	82.5	35
1740518820	79.5	-2	-2.45	80.5	80.5	79.5	87
1740432420	81.5	1	1.24	82.5	82.5	80.5	120
1740173220	80.5	-2	-2.42	82.5	85	80.5	343
1740086820	82.5	0	0.00	84	84	82.5	205
1740000420	82.5	-1.5	-1.79	82.5	82.5	82.5	26
1739914020	84	4	5.00	79.5	84	79.5	44
1739827620	80	1	1.27	80	80	78	70
1739568420	79	-1	-1.25	80	80	79	35
1739482020	80	0	0.00	80	80	79.5	560
1739395620	80	1.5	1.91	80.5	80.5	78	177
1739309220	78.5	-1	-1.26	80.5	80.5	78.5	14
1739222820	79.5	0	0.00	80.5	80.5	79.5	154
1738963620	79.5	-0.5	-0.63	81	81	79.5	136
1738877220	80	1.5	1.91	81	81	80	14
1738790820	78.5	-0.5	-0.63	79.5	79.5	78.5	136
1738704420	79	0	0.00	80.5	80.5	79	107
1738618020	79	1.5	1.94	79	79.5	77	281
1738358820	77.5	-0.5	-0.64	79.5	79.5	77.5	33
1738272420	78	1	1.30	77.5	78	76.5	181
1738186020	77	4.5	6.21	73.5	77	73.5	441
1738099620	72.5	-2	-2.68	77	77	72.5	342
1738013220	74.5	-3.5	-4.49	79.5	79.5	74.5	131
1737754020	78	-1	-1.27	79	79.5	77	340
1737667620	79	-0.5	-0.63	80.5	80.5	79	100
1737581220	79.5	-2	-2.45	81.5	81.5	79	467
1737494820	81.5	1	1.24	80.5	81.5	79	938
1737408420	80.5	0	0.00	80.5	80.5	78	28
1737149220	80.5	1.5	1.90	80.5	80.5	79	188
1737062820	79	1.5	1.94	75.5	79	75.5	36
1736976420	77.5	1.5	1.97	76.5	77.5	76	103
1736890020	76	2	2.70	76	76	76	42
1736803620	74	0.5	0.68	75.5	75.5	74	50
1736544420	73.5	-2	-2.65	75.5	75.5	73.5	189
1736458020	75.5	1.5	2.03	75.5	75.5	75.5	1
1736371620	74	0	0.00	73	74	73	72
1736285220	74	1.5	2.07	73.5	74	73	167
1736198820	72.5	-2.5	-3.33	75.5	75.5	72.5	387
1735939620	75	1.5	2.04	73.5	75	73.5	277
1735853220	73.5	1.5	2.08	74.5	75	72.5	309
1735594020	72	-0.5	-0.69	73.5	74.5	71.5	104
1735334820	72.5	1	1.40	74	74	72.5	120
1734989220	71.5	-0.5	-0.69	73.5	73.5	71.5	28
1734730020	72	-0.5	-0.69	70.5	72	69.5	430
1734643620	72.5	0.5	0.69	71	72.5	71	36
1734557220	72	0	0.00	72.5	72.5	72	114
1734470820	72	0.5	0.70	72	72	71	338
1734384420	71.5	0.5	0.70	71.5	71.5	70	98
1734125220	71	-70	-49.65	69.5	72.5	69.5	664
1734038820	141	-2	-1.40	142	142	141	40
1733952420	143	1	0.70	143	143	143	106
1733866020	142	0	0.00	140	142	140	27
1733779620	142	-1	-0.70	144	144	142	28
1733520420	143	-3	-2.05	145	146	143	209
1733434020	146	2	1.39	145	146	143	163
1733347620	144	-4	-2.70	143	144	143	155
1733261220	148	0	0.00	144	148	144	68
1733174820	148	-1	-0.67	149	149	147	109

Tamarack Valley Energy (PK)

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관