18.97
price up icon3.77%   0.69
after-market Dopo l'orario di chiusura: 18.99 0.02 +0.11%
loading

Storico Dei Prezzi Delle Azioni Di Energy Transfer Lp (ET)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $19.07 $18.32 $0.755 42,607,456.0 +3.77%
2024-11-20 $18.37 $18.02 $0.345 28,322,564.0 +1.78%
2024-11-19 $18.08 $17.59 $0.495 22,181,809.0 +2.16%
2024-11-18 $17.65 $17.37 $0.28 17,134,728.0 +1.68%
2024-11-15 $17.31 $17.07 $0.24 13,039,659.0 +0.82%
2024-11-14 $17.23 $17.08 $0.15 10,355,213.0 +0.29%
2024-11-13 $17.15 $16.99 $0.16 13,392,776.0 +0.29%
2024-11-12 $17.28 $16.98 $0.30 10,845,450.0 -1.10%
2024-11-11 $17.39 $17.13 $0.26 20,191,822.0 -0.35%
2024-11-08 $17.40 $16.86 $0.54 26,075,859.0 -0.63%
2024-11-07 $17.71 $17.32 $0.395 27,751,486.0 -0.06%
2024-11-06 $17.50 $17.09 $0.4095 30,934,524.0 +3.08%
2024-11-05 $16.91 $16.54 $0.37 25,381,532.0 +2.36%
2024-11-04 $16.60 $16.47 $0.1257 13,781,960.0 +0.49%
2024-11-01 $16.52 $16.40 $0.12 12,656,670.0 -0.30%
2024-10-31 $16.51 $16.37 $0.14 10,703,888.0 +0.06%
2024-10-30 $16.52 $16.37 $0.15 9,480,380.0 +0.55%
2024-10-29 $16.46 $16.32 $0.14 11,902,947.0 -0.12%
2024-10-28 $16.44 $16.28 $0.16 10,757,988.0 -0.30%
2024-10-25 $16.49 $16.35 $0.14 10,388,314.0 +0.30%
2024-10-24 $16.49 $16.35 $0.14 8,791,849.0 +0.12%
2024-10-23 $16.42 $16.29 $0.1299 6,927,284.0 +0.00%
2024-10-22 $16.44 $16.28 $0.16 9,254,294.0 -0.12%

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) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $19.07 $16.40 $2.67 357,260,964.0 +15.11%
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%

Energy Transfer Lp Storia dei prezzi delle azioni (ET) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $12.62 $11.37 $1.25 304,876,356.0 -5.34%
2022-11 $12.95 $11.84 $1.11 324,034,250.0 -1.80%
2022-10 $12.92 $11.08 $1.84 379,219,382.0 +15.78%
2022-09 $12.20 $10.02 $2.18 465,652,648.0 -5.81%
2022-08 $12.49 $10.78 $1.71 386,366,586.0 +3.54%
2022-07 $11.49 $9.15 $2.34 399,721,815.0 +13.33%
2022-06 $12.43 $9.56 $2.87 477,160,251.0 -14.41%
2022-05 $12.48 $10.36 $2.12 490,241,379.0 +5.23%
2022-04 $12.08 $10.57 $1.51 399,274,744.0 -0.98%
2022-03 $11.57 $9.51 $2.06 587,277,614.0 +10.36%
2022-02 $10.41 $9.54 $0.875 417,538,965.0 +5.96%
2022-01 $9.81 $8.26 $1.55 430,474,073.0 +16.28%
oil_gas_midstream KMI
$28.54
price up icon 1.93%
oil_gas_midstream OKE
$116.75
price up icon 3.17%
oil_gas_midstream EPD
$32.35
price up icon 1.76%
oil_gas_midstream WMB
$59.74
price up icon 1.77%
oil_gas_midstream TRP
$50.23
price up icon 2.07%
Capitalizzazione:     |  Volume (24 ore):