Entergy Corporation (BMV:ETR)
Mexico · Delayed Price · Currency is MXN 1,737.00
0.00 (0.00%)
At close: Sep 28, 2026
BMV:ETR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | -9.96% | 616 |
| May 12, 2026 | 1,949.00 | 1,949.00 | 1,940.00 | 1,940.00 | 1,929.08 | 0.89% | 637 |
| May 8, 2026 | 1,922.94 | 1,922.94 | 1,922.94 | 1,922.94 | 1,912.12 | 5.21% | 2,948 |
| Feb 27, 2026 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,817.50 | 2.95% | 648 |
| Feb 23, 2026 | 1,786.25 | 1,786.25 | 1,786.25 | 1,786.25 | 1,765.37 | 0.33% | 17,194 |
| Feb 19, 2026 | 1,780.40 | 1,780.40 | 1,780.40 | 1,780.40 | 1,759.58 | 0.85% | 8,188 |
| Feb 12, 2026 | 1,764.00 | 1,766.00 | 1,764.00 | 1,765.33 | 1,744.69 | 1.34% | 5,940 |
| Feb 11, 2026 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,721.63 | 7.60% | 465 |
| Jan 27, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,600.00 | 0.31% | 16 |
| Jan 23, 2026 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,595.10 | -5.19% | 99 |
| Jan 16, 2026 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,682.46 | 1.57% | 2,700 |
| Jan 15, 2026 | 1,750.00 | 1,750.00 | 1,687.51 | 1,687.51 | 1,656.45 | -0.32% | 6,553 |
| Jan 14, 2026 | 1,693.00 | 1,694.00 | 1,693.00 | 1,693.00 | 1,661.84 | 2.54% | 4,000 |
| Dec 23, 2025 | 1,650.00 | 1,651.00 | 1,650.00 | 1,651.00 | 1,620.62 | 1.88% | 5,930 |
| Dec 22, 2025 | 1,620.55 | 1,620.55 | 1,620.55 | 1,620.55 | 1,590.73 | -2.90% | 6,498 |
| Dec 16, 2025 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,638.29 | -5.08% | 500 |
| Oct 22, 2025 | 1,773.00 | 1,773.00 | 1,770.00 | 1,770.00 | 1,725.93 | -0.38% | 4,000 |
| Oct 7, 2025 | 1,776.84 | 1,776.84 | 1,776.84 | 1,776.84 | 1,732.60 | 7.85% | 100 |
| Sep 8, 2025 | 1,647.57 | 1,647.57 | 1,647.57 | 1,647.57 | 1,606.55 | 9.00% | 1,300 |
| Jul 9, 2025 | 1,522.62 | 1,522.62 | 1,522.62 | 1,522.62 | 1,473.86 | -2.79% | 1,175 |
| Jun 6, 2025 | 1,566.30 | 1,566.30 | 1,566.30 | 1,566.30 | 1,516.14 | -3.65% | 834 |
| May 20, 2025 | 1,625.67 | 1,625.67 | 1,625.67 | 1,625.67 | 1,573.61 | -1.34% | 3,760 |
| May 2, 2025 | 1,647.78 | 1,647.78 | 1,647.78 | 1,647.78 | 1,595.01 | 1.98% | 3,781 |
| Apr 29, 2025 | 1,627.53 | 1,627.53 | 1,627.53 | 1,627.53 | 1,564.02 | -1.98% | 2,420 |
| Apr 28, 2025 | 1,660.44 | 1,660.44 | 1,660.44 | 1,660.44 | 1,595.65 | -0.53% | 13,618 |
| Apr 14, 2025 | 1,669.30 | 1,669.30 | 1,669.30 | 1,669.30 | 1,604.16 | 2.92% | 4,556 |
| Apr 9, 2025 | 1,621.95 | 1,621.95 | 1,621.95 | 1,621.95 | 1,558.66 | -0.36% | 3,587 |
| Apr 8, 2025 | 1,645.95 | 1,645.95 | 1,627.79 | 1,627.79 | 1,564.27 | 0.63% | 1,408 |
| Apr 4, 2025 | 1,617.64 | 1,617.64 | 1,617.64 | 1,617.64 | 1,554.52 | -5.53% | 4,118 |
| Mar 27, 2025 | 1,712.37 | 1,712.37 | 1,712.37 | 1,712.37 | 1,645.55 | 2.64% | 2,315 |
| Mar 24, 2025 | 1,668.39 | 1,668.39 | 1,668.39 | 1,668.39 | 1,603.29 | 5.15% | 4,250 |
| Jan 14, 2025 | 1,585.48 | 1,599.03 | 1,585.48 | 1,599.03 | 1,524.76 | 101.71% | 6,086 |
| Apr 1, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 755.93 | -6.18% | 12 |
| Jan 19, 2024 | 889.00 | 889.00 | 889.00 | 889.00 | 805.75 | 10.51% | 12 |