Scarica l'app Stockscreener
16.67
0.77%
-0.13
Pre-mercato:
16.69
0.02
+0.12%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché ET Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Energy Transfer Lp (ET)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-09 | $16.90 | $16.65 | $0.25 | 11,573,127.0 | -0.77% |
| 2025-12-08 | $16.88 | $16.75 | $0.13 | 10,313,553.0 | +0.00% |
| 2025-12-05 | $16.93 | $16.71 | $0.215 | 14,493,416.0 | +0.00% |
| 2025-12-04 | $16.82 | $16.71 | $0.105 | 11,260,065.0 | +0.54% |
| 2025-12-03 | $16.79 | $16.60 | $0.19 | 12,084,790.0 | +0.72% |
| 2025-12-02 | $16.92 | $16.56 | $0.3553 | 14,390,664.0 | -1.43% |
| 2025-12-01 | $16.87 | $16.67 | $0.198 | 15,064,116.0 | +0.72% |
| 2025-11-28 | $16.72 | $16.43 | $0.29 | 7,106,421.0 | +1.70% |
| 2025-11-26 | $16.50 | $16.26 | $0.235 | 17,549,164.0 | +0.98% |
| 2025-11-25 | $16.41 | $16.25 | $0.155 | 17,308,785.0 | -1.33% |
| 2025-11-24 | $16.52 | $16.34 | $0.18 | 15,083,457.0 | -0.12% |
| 2025-11-21 | $16.66 | $16.33 | $0.33 | 23,618,234.0 | -0.78% |
| 2025-11-20 | $16.99 | $16.48 | $0.51 | 20,454,076.0 | -1.65% |
| 2025-11-19 | $17.05 | $16.80 | $0.25 | 16,382,636.0 | -0.29% |
| 2025-11-18 | $17.09 | $16.74 | $0.3467 | 14,841,383.0 | +0.18% |
| 2025-11-17 | $17.11 | $16.89 | $0.215 | 11,790,686.0 | -0.41% |
| 2025-11-14 | $17.03 | $16.56 | $0.4699 | 15,691,876.0 | +2.29% |
| 2025-11-13 | $16.69 | $16.49 | $0.20 | 12,894,044.0 | +0.30% |
| 2025-11-12 | $16.75 | $16.48 | $0.27 | 10,064,738.0 | -0.72% |
| 2025-11-11 | $16.73 | $16.56 | $0.17 | 28,947,560.0 | +0.00% |
Energy Transfer Lp Stock (ET) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Energy Transfer Lp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ET. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Energy Transfer Lp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Energy Transfer Lp Storia dei prezzi delle azioni (ET) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $16.93 | $16.56 | $0.365 | 100,752,858.0 | -0.24% |
| 2025-11 | $17.11 | $16.18 | $0.925 | 311,829,566.0 | -0.71% |
| 2025-10 | $17.11 | $16.23 | $0.8795 | 326,644,564.0 | -1.92% |
| 2025-09 | $17.85 | $16.95 | $0.8971 | 236,898,036.0 | -3.16% |
| 2025-08 | $18.12 | $17.09 | $1.03 | 296,342,980.0 | -1.77% |
| 2025-07 | $18.18 | $17.14 | $1.04 | 257,824,235.0 | -0.50% |
| 2025-06 | $18.71 | $17.34 | $1.37 | 271,951,308.0 | +3.72% |
| 2025-05 | $18.19 | $15.80 | $2.39 | 297,803,791.0 | +5.68% |
| 2025-04 | $18.94 | $14.60 | $4.34 | 403,846,726.0 | -11.03% |
| 2025-03 | $19.51 | $16.83 | $2.68 | 295,818,242.0 | -3.63% |
| 2025-02 | $21.07 | $18.25 | $2.82 | 298,441,048.0 | -5.81% |
| 2025-01 | $21.45 | $19.25 | $2.20 | 357,672,820.0 | +4.54% |
Energy Transfer Lp Storia dei prezzi delle azioni (ET) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $19.90 | $18.09 | $1.81 | 276,271,062.0 | -1.46% |
| 2024-11 | $20.02 | $16.40 | $3.62 | 407,244,411.0 | +20.51% |
| 2024-10 | $16.64 | $15.95 | $0.69 | 247,378,647.0 | +2.68% |
| 2024-09 | $16.38 | $15.66 | $0.72 | 233,031,232.0 | -0.31% |
| 2024-08 | $16.46 | $14.90 | $1.56 | 387,900,196.0 | -1.04% |
| 2024-07 | $16.50 | $15.89 | $0.61 | 385,551,316.0 | +0.31% |
| 2024-06 | $16.31 | $15.10 | $1.21 | 193,646,684.0 | +3.51% |
| 2024-05 | $16.40 | $15.30 | $1.10 | 260,957,490.0 | -0.38% |
| 2024-04 | $16.07 | $14.96 | $1.11 | 240,688,492.0 | +0.00% |
| 2024-03 | $15.81 | $14.71 | $1.10 | 203,266,071.0 | +7.45% |
| 2024-02 | $14.97 | $13.79 | $1.19 | 280,892,109.0 | +2.38% |
| 2024-01 | $14.65 | $13.60 | $1.05 | 283,471,076.0 | +3.62% |
Energy Transfer Lp Storia dei prezzi delle azioni (ET) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $14.00 | $13.12 | $0.885 | 364,543,902.0 | -0.65% |
| 2023-11 | $13.91 | $12.90 | $1.01 | 278,094,504.0 | +5.63% |
| 2023-10 | $14.15 | $12.96 | $1.19 | 279,051,273.0 | -6.27% |
| 2023-09 | $14.09 | $13.49 | $0.60 | 277,790,104.0 | +4.16% |
| 2023-08 | $13.64 | $12.46 | $1.18 | 318,171,340.0 | +1.35% |
| 2023-07 | $13.36 | $12.68 | $0.68 | 188,375,326.0 | +4.65% |
| 2023-06 | $13.02 | $12.40 | $0.62 | 186,936,292.0 | +2.42% |
| 2023-05 | $13.09 | $12.18 | $0.915 | 232,935,829.0 | -3.73% |
| 2023-04 | $12.99 | $12.43 | $0.56 | 152,839,204.0 | +3.29% |
| 2023-03 | $13.25 | $11.45 | $1.80 | 312,493,212.0 | -1.50% |
| 2023-02 | $13.51 | $12.66 | $0.85 | 256,337,649.0 | -4.67% |
| 2023-01 | $13.67 | $11.50 | $2.17 | 272,179,661.0 | +11.88% |
0.95%
0.11%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):