Energy Transfer Lp (ET)

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

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05-22	$20.19	$19.95	$0.24	2,550,436.0	+0.05%
2026-05-21	$20.35	$19.95	$0.40	6,647,606.0	-0.74%
2026-05-20	$20.70	$20.14	$0.555	15,356,669.0	-1.13%
2026-05-19	$20.50	$20.18	$0.32	11,937,842.0	+0.99%
2026-05-18	$20.45	$19.98	$0.47	9,215,720.0	+0.20%
2026-05-15	$20.46	$20.15	$0.315	10,930,717.0	-1.03%
2026-05-14	$20.47	$20.07	$0.405	12,894,531.0	+1.29%
2026-05-13	$20.13	$19.77	$0.365	12,895,863.0	+0.50%
2026-05-12	$20.07	$19.56	$0.51	14,498,212.0	+1.99%
2026-05-11	$19.73	$19.14	$0.595	10,282,011.0	+1.40%
2026-05-08	$19.75	$19.30	$0.4499	11,351,508.0	-2.91%
2026-05-07	$19.95	$19.52	$0.425	11,999,539.0	+0.25%
2026-05-06	$20.20	$19.77	$0.435	16,045,188.0	-2.55%
2026-05-05	$20.66	$19.91	$0.755	42,126,890.0	+1.54%
2026-05-04	$20.23	$19.92	$0.31	34,061,206.0	+0.70%
2026-05-01	$20.28	$19.81	$0.47	15,210,495.0	-1.24%
2026-04-30	$20.20	$19.72	$0.48	30,696,891.0	+2.18%
2026-04-29	$19.83	$19.45	$0.38	11,825,984.0	+1.80%
2026-04-28	$19.53	$19.17	$0.36	23,763,227.0	+1.89%
2026-04-27	$19.26	$19.04	$0.22	6,814,367.0	-0.16%
2026-04-24	$19.18	$18.88	$0.30	20,311,841.0	-0.37%
2026-04-23	$19.16	$18.98	$0.185	6,686,352.0	+0.42%
2026-04-22	$19.12	$18.90	$0.225	7,529,692.0	+0.58%

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) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05	$20.70	$19.14	$1.56	238,004,433.0	-0.84%
2026-04	$20.20	$18.34	$1.86	361,778,242.0	+4.61%
2026-03	$19.86	$18.24	$1.62	334,175,781.0	+2.44%
2026-02	$19.30	$17.71	$1.59	302,162,705.0	+2.11%
2026-01	$18.60	$16.24	$2.36	316,584,837.0	+11.89%

Energy Transfer Lp Storia dei prezzi delle azioni (ET) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$16.93	$16.18	$0.745	283,373,602.0	-1.02%
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%