Entergy Texas Inc Pref Series (ETI_p)

ETI_p
🏛️ 미국 →
23.62
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 23.02 23.05 22.87 22.95 0.0M
2023-12-28 22.90 23.15 22.84 23.10 0.0M
2023-12-27 22.75 22.98 22.75 22.95 0.0M
2023-12-26 22.85 22.91 22.75 22.84 0.0M
2023-12-22 22.80 22.80 22.68 22.79 0.0M
2023-12-21 22.54 22.90 22.54 22.70 0.0M
2023-12-20 22.51 22.65 22.50 22.62 0.0M
2023-12-19 22.50 22.59 22.50 22.59 0.0M
2023-12-18 22.62 22.62 22.50 22.50 0.0M
2023-12-15 22.59 22.59 22.50 22.58 0.0M
2023-12-14 22.50 22.78 22.37 22.62 0.0M
2023-12-13 22.21 22.40 22.07 22.40 0.0M
2023-12-12 22.20 22.46 22.15 22.30 0.0M
2023-12-11 22.45 22.51 22.16 22.17 0.0M
2023-12-08 22.40 22.55 22.27 22.51 0.0M
2023-12-07 22.32 22.48 22.32 22.40 0.0M
2023-12-06 22.55 22.55 22.32 22.32 0.0M
2023-12-05 22.26 22.58 22.26 22.58 0.0M
2023-12-04 22.40 22.40 22.25 22.30 0.0M
2023-12-01 22.14 22.42 22.14 22.36 0.0M
2023-11-30 22.34 22.46 22.05 22.29 0.0M
2023-11-29 22.14 22.14 22.14 22.14 0.0M
2023-11-28 21.98 22.15 21.86 22.01 0.0M
2023-11-27 22.07 22.07 21.85 21.98 0.0M
2023-11-24 22.09 22.09 22.09 22.09 0.0M
2023-11-22 21.94 22.13 21.94 22.13 0.0M
2023-11-21 22.17 22.21 21.90 21.90 0.0M
2023-11-20 22.47 22.56 22.16 22.17 0.0M
2023-11-17 22.46 22.47 22.37 22.37 0.0M
2023-11-16 22.69 22.69 22.43 22.43 0.0M
2023-11-15 22.28 23.05 22.28 22.70 0.0M
2023-11-14 22.18 22.18 22.17 22.17 0.0M
2023-11-13 22.07 22.28 22.07 22.28 0.0M
2023-11-10 22.03 22.29 22.03 22.29 0.0M
2023-11-09 22.18 22.18 21.95 22.12 0.0M
2023-11-08 22.11 22.32 22.11 22.20 0.0M
2023-11-07 22.30 22.43 22.08 22.08 0.0M
2023-11-06 22.02 22.77 22.01 22.37 0.0M
2023-11-03 21.94 22.01 21.94 22.01 0.0M
2023-11-02 21.71 22.48 21.71 21.93 0.0M
2023-11-01 21.54 22.22 21.50 21.56 0.0M
2023-10-31 21.47 21.99 21.42 21.50 0.0M
2023-10-30 21.52 21.69 21.49 21.69 0.0M
2023-10-27 21.84 21.88 21.39 21.88 0.0M
2023-10-26 21.92 22.05 21.45 22.05 0.0M
2023-10-25 21.85 22.40 21.85 22.08 0.0M
2023-10-24 22.19 22.19 21.81 21.85 0.0M
2023-10-23 22.30 22.32 22.19 22.19 0.0M
2023-10-20 21.75 21.75 21.75 21.75 0.0M
2023-10-19 22.09 22.18 21.75 21.75 0.0M
2023-10-17 21.95 21.98 21.95 21.98 0.0M
2023-10-16 21.91 21.91 21.91 21.91 0.0M
2023-10-13 21.90 22.14 21.90 21.90 0.0M
2023-10-12 21.76 22.00 21.76 21.87 0.0M
2023-10-11 21.75 21.75 21.75 21.75 0.0M
2023-10-10 21.77 21.95 21.73 21.95 0.0M
2023-10-09 21.98 21.98 21.79 21.81 0.0M
2023-10-06 22.71 22.71 21.76 21.76 0.0M
2023-10-05 22.89 22.89 22.79 22.79 0.0M
2023-10-04 22.61 22.63 22.60 22.63 0.0M
2023-10-03 22.98 23.00 22.78 22.78 0.0M
2023-10-02 23.30 23.30 22.90 23.00 0.0M
2023-09-29 23.43 23.65 23.43 23.51 0.0M
2023-09-28 23.42 23.50 23.42 23.50 0.0M
2023-09-27 23.51 23.61 23.51 23.61 0.0M
2023-09-26 23.50 23.61 23.50 23.61 0.0M
2023-09-25 23.45 23.84 23.45 23.56 0.0M
2023-09-22 23.44 23.65 23.44 23.53 0.0M
2023-09-21 23.36 23.79 23.33 23.59 0.0M
2023-09-20 23.46 23.83 23.46 23.47 0.0M
2023-09-19 23.45 23.60 23.45 23.46 0.0M
2023-09-18 23.60 23.60 23.60 23.60 0.0M
2023-09-15 23.35 23.60 23.35 23.53 0.0M
2023-09-14 23.34 23.65 23.32 23.35 0.0M
2023-09-13 23.37 23.37 23.32 23.32 0.0M
2023-09-08 23.44 23.44 23.44 23.44 0.0M
2023-09-07 23.53 23.53 23.31 23.31 0.0M
2023-09-06 23.45 23.45 23.45 23.45 0.0M
2023-09-05 23.45 23.45 23.45 23.45 0.0M
2023-09-01 23.51 23.51 23.49 23.49 0.0M
2023-08-31 23.45 23.65 23.30 23.65 0.0M
2023-08-30 23.62 23.62 23.62 23.62 0.0M
2023-08-29 23.48 23.48 23.44 23.44 0.0M
2023-08-28 23.34 23.35 23.33 23.35 0.0M
2023-08-25 23.29 23.68 23.29 23.65 0.0M
2023-08-23 23.31 23.62 23.31 23.62 0.0M
2023-08-22 23.45 23.54 23.20 23.51 0.0M
2023-08-21 23.34 23.42 23.34 23.42 0.0M
2023-08-18 23.22 23.33 23.22 23.30 0.0M
2023-08-17 23.43 23.43 23.22 23.22 0.0M
2023-08-16 23.62 23.62 23.35 23.44 0.0M
2023-08-15 23.45 23.63 23.45 23.63 0.0M
2023-08-14 23.37 23.50 23.37 23.50 0.0M
2023-08-11 23.31 23.31 23.31 23.31 0.0M
2023-08-10 23.49 23.49 23.39 23.39 0.0M
2023-08-09 23.40 23.64 23.40 23.45 0.0M
2023-08-08 23.35 23.35 23.35 23.35 0.0M
2023-08-07 23.31 23.68 23.31 23.68 0.0M
2023-08-04 23.20 23.50 23.20 23.43 0.0M
2023-08-03 23.45 23.45 23.45 23.45 0.0M
2023-08-02 23.30 23.60 23.30 23.32 0.0M
2023-08-01 23.37 23.63 23.37 23.50 0.0M
2023-07-31 23.49 23.70 23.46 23.65 0.0M
2023-07-28 23.67 23.67 23.38 23.38 0.0M
2023-07-27 23.65 23.65 23.51 23.51 0.0M
2023-07-26 23.41 23.69 23.41 23.50 0.0M
2023-07-25 23.56 23.56 23.19 23.21 0.0M
2023-07-24 23.68 23.68 23.60 23.60 0.0M
2023-07-21 23.60 23.80 23.60 23.80 0.0M
2023-07-20 23.83 23.83 23.55 23.56 0.0M
2023-07-19 23.84 23.84 23.67 23.67 0.0M
2023-07-18 23.85 23.85 23.72 23.72 0.0M
2023-07-17 23.87 23.87 23.53 23.80 0.0M
2023-07-14 23.68 23.89 23.68 23.89 0.0M
2023-07-13 23.72 23.74 23.71 23.74 0.0M
2023-07-12 23.73 23.73 23.73 23.73 0.0M
2023-07-11 23.72 23.72 23.64 23.72 0.0M
2023-07-10 23.53 23.53 23.51 23.51 0.0M
2023-07-07 23.50 23.50 23.50 23.50 0.0M
2023-07-06 23.62 23.62 23.62 23.62 0.0M
2023-07-05 23.80 23.80 23.80 23.80 0.0M
2023-07-03 23.62 23.62 23.62 23.62 0.0M
2023-06-30 23.62 23.62 23.62 23.62 0.0M
2023-06-28 23.70 23.82 23.70 23.81 0.0M
2023-06-27 23.67 23.76 23.62 23.62 0.0M
2023-06-26 23.67 23.90 23.56 23.65 0.0M
2023-06-23 23.88 23.90 23.54 23.89 0.0M
2023-06-22 23.56 23.90 23.56 23.65 0.0M
2023-06-21 23.90 23.90 23.90 23.90 0.0M
2023-06-20 23.79 23.80 23.52 23.80 0.0M
2023-06-16 23.83 23.83 23.81 23.81 0.0M
2023-06-15 23.76 23.76 23.76 23.76 0.0M
2023-06-14 23.72 23.75 23.51 23.51 0.0M
2023-06-13 23.45 23.75 23.45 23.58 0.0M
2023-06-12 23.68 23.88 23.50 23.50 0.0M
2023-06-09 24.02 24.02 23.76 23.76 0.0M
2023-06-08 24.00 24.10 23.91 23.91 0.0M
2023-06-07 24.00 24.11 23.81 24.11 0.0M
2023-06-06 24.35 24.35 24.00 24.15 0.0M
2023-06-05 23.85 24.50 23.85 24.15 0.0M
2023-06-02 23.79 23.79 23.79 23.79 0.0M
2023-06-01 23.93 23.93 23.93 23.93 0.0M
2023-05-31 23.92 23.92 23.92 23.92 0.0M
2023-05-30 24.35 24.35 24.35 24.35 0.0M
2023-05-26 23.87 23.87 23.87 23.87 0.0M
2023-05-25 23.96 24.18 23.81 24.13 0.0M
2023-05-24 24.44 24.44 24.06 24.21 0.0M
2023-05-23 24.10 24.25 24.06 24.06 0.0M
2023-05-22 24.09 24.09 24.09 24.09 0.0M
2023-05-19 24.32 24.37 24.32 24.37 0.0M
2023-05-18 24.04 24.67 24.04 24.33 0.0M
2023-05-17 24.46 24.63 24.46 24.63 0.0M
2023-05-16 24.40 24.58 24.10 24.17 0.0M
2023-05-15 24.56 24.56 23.86 23.86 0.0M
2023-05-12 23.76 24.53 23.76 23.94 0.0M
2023-05-11 24.21 24.21 23.72 23.75 0.0M
2023-05-10 23.52 24.14 23.52 24.14 0.0M
2023-05-09 23.95 23.95 23.95 23.95 0.0M
2023-05-08 23.89 24.09 23.89 23.99 0.0M
2023-05-05 23.65 24.00 23.65 23.71 0.0M
2023-05-04 24.06 24.11 23.57 23.57 0.0M
2023-05-03 24.25 24.25 24.08 24.16 0.0M
2023-05-02 24.25 24.25 24.14 24.17 0.0M
2023-05-01 24.85 24.85 24.14 24.14 0.0M
2023-04-28 24.37 24.75 24.37 24.75 0.0M
2023-04-27 24.49 24.54 24.30 24.30 0.0M
2023-04-26 24.33 24.66 24.32 24.35 0.0M
2023-04-25 24.67 24.67 24.35 24.35 0.0M
2023-04-24 24.67 24.93 24.67 24.67 0.0M
2023-04-21 24.75 24.75 24.70 24.70 0.0M
2023-04-20 24.88 25.00 24.73 24.74 0.0M
2023-04-19 25.13 25.13 24.80 24.90 0.0M
2023-04-18 25.00 25.01 25.00 25.00 0.0M
2023-04-17 25.00 25.00 24.90 24.91 0.0M
2023-04-14 24.81 25.00 24.81 25.00 0.0M
2023-04-13 25.07 25.13 24.71 25.00 0.0M
2023-04-12 24.95 24.95 24.63 24.73 0.0M
2023-04-11 24.77 24.79 24.73 24.73 0.0M
2023-04-10 24.32 24.51 24.32 24.50 0.0M
2023-04-06 24.41 24.41 24.41 24.41 0.0M
2023-04-05 24.63 24.63 24.63 24.63 0.0M
2023-04-04 24.83 24.83 24.73 24.73 0.0M
2023-04-03 24.80 24.80 24.61 24.61 0.0M
2023-03-31 25.00 25.00 24.99 25.00 0.0M
2023-03-30 25.00 25.00 25.00 25.00 0.0M
2023-03-29 25.00 25.00 25.00 25.00 0.0M
2023-03-28 24.90 24.90 24.90 24.90 0.0M
2023-03-27 25.40 25.40 24.83 25.00 0.0M
2023-03-23 25.20 25.20 25.07 25.13 0.0M
2023-03-22 24.94 25.20 24.94 25.16 0.0M
2023-03-21 24.90 25.20 24.90 25.02 0.0M
2023-03-20 24.75 24.80 24.75 24.80 0.0M
2023-03-17 24.96 24.96 24.80 24.80 0.0M
2023-03-16 24.81 24.89 24.75 24.89 0.0M
2023-03-15 24.82 25.09 24.71 24.71 0.0M
2023-03-14 25.00 25.00 24.80 24.80 0.0M
2023-03-13 24.62 24.69 24.60 24.69 0.0M
2023-03-10 24.70 24.96 24.70 24.86 0.0M
2023-03-09 24.65 24.96 24.65 24.79 0.0M
2023-03-08 25.14 25.14 24.55 24.56 0.0M
2023-03-07 24.80 25.14 24.80 25.00 0.0M
2023-03-06 25.01 25.10 24.81 24.94 0.0M
2023-03-03 25.14 25.14 24.84 25.00 0.0M
2023-03-02 25.00 25.09 25.00 25.06 0.0M
2023-03-01 25.05 25.14 24.91 24.91 0.0M
2023-02-28 25.01 25.07 25.00 25.00 0.0M
2023-02-27 24.78 25.00 24.78 24.88 0.0M
2023-02-24 25.00 25.00 25.00 25.00 0.0M
2023-02-23 24.85 25.01 24.55 25.01 0.0M
2023-02-22 25.00 25.00 24.55 24.83 0.0M
2023-02-21 25.09 25.09 25.00 25.00 0.0M
2023-02-17 24.95 24.98 24.95 24.98 0.0M
2023-02-16 25.15 25.15 25.01 25.01 0.0M
2023-02-15 25.09 25.09 25.01 25.08 0.0M
2023-02-14 25.02 25.22 25.02 25.09 0.0M
2023-02-13 24.95 24.95 24.95 24.95 0.0M
2023-02-10 25.47 25.47 25.06 25.06 0.0M
2023-02-09 24.96 25.49 24.94 25.11 0.0M
2023-02-08 24.91 25.02 24.72 25.01 0.0M
2023-02-07 24.90 24.90 24.90 24.90 0.0M
2023-02-06 25.00 25.01 24.51 25.01 0.0M
2023-02-03 24.79 25.02 24.79 25.02 0.0M
2023-02-02 24.04 25.07 24.03 25.00 0.0M
2023-02-01 24.09 24.42 24.04 24.28 0.0M
2023-01-31 24.12 24.39 24.05 24.39 0.0M
2023-01-30 24.30 24.33 24.05 24.05 0.0M
2023-01-27 23.96 24.30 23.96 24.30 0.0M
2023-01-26 24.35 24.35 23.87 24.14 0.0M
2023-01-25 24.09 24.35 23.89 24.35 0.0M
2023-01-23 23.84 24.54 23.84 24.54 0.0M
2023-01-20 24.25 24.39 23.84 23.84 0.0M
2023-01-19 24.10 24.38 23.90 24.35 0.0M
2023-01-18 24.06 24.25 24.06 24.24 0.0M
2023-01-17 23.80 24.12 23.80 24.01 0.0M
2023-01-13 23.74 23.90 23.74 23.90 0.0M
2023-01-12 23.60 23.74 23.60 23.74 0.0M
2023-01-11 23.17 23.61 22.93 23.61 0.0M
2023-01-10 23.06 23.44 23.06 23.41 0.0M
2023-01-09 23.10 23.38 23.10 23.25 0.0M
2023-01-06 22.97 23.26 22.97 23.26 0.0M
2023-01-05 22.92 23.25 22.92 22.96 0.0M
2023-01-04 23.00 23.25 22.97 23.00 0.0M
2023-01-03 22.78 22.78 22.78 22.78 0.0M