Stockscreener 앱 받기
116.54
0.91%
1.0565
시간 외 거래:
116.63
0.0909
+0.08%
Energy Transfer Lp 주식 (EET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $116.6 | $115.0 | $1.68 | 1,573.0 | +0.91% |
| 2026-09-21 | $115.5 | $113.3 | $2.20 | 14,964.0 | +5.36% |
| 2026-09-18 | $109.6 | $108.2 | $1.45 | 1,067.0 | +0.04% |
| 2026-09-17 | $109.6 | $109.2 | $0.42 | 31,860.0 | +3.85% |
| 2026-09-16 | $107.7 | $105.5 | $2.23 | 2,375.0 | -0.25% |
| 2026-09-15 | $106.6 | $105.4 | $1.17 | 2,220.0 | -0.32% |
| 2026-09-14 | $108.5 | $105.4 | $3.02 | 43,464.0 | -5.71% |
| 2026-09-11 | $112.7 | $112.5 | $0.245 | 954.0 | +2.38% |
| 2026-09-10 | $111.0 | $109.9 | $1.06 | 2,278.0 | -4.64% |
| 2026-09-09 | $116.0 | $115.0 | $1.00 | 4,118.0 | -0.52% |
| 2026-09-08 | $116.5 | $115.9 | $0.6004 | 59,437.0 | +0.17% |
| 2026-09-04 | $115.7 | $114.9 | $0.755 | 1,150.0 | +3.61% |
| 2026-09-03 | $111.8 | $109.4 | $2.34 | 5,745.0 | +0.94% |
| 2026-09-02 | $110.6 | $109.9 | $0.695 | 4,391.0 | +1.08% |
| 2026-09-01 | $111.4 | $109.3 | $2.11 | 3,778.0 | -0.94% |
| 2026-08-31 | $111.3 | $109.6 | $1.69 | 24,021.0 | -0.21% |
| 2026-08-28 | $112.1 | $110.2 | $1.88 | 1,889.0 | -1.12% |
| 2026-08-27 | $112.4 | $111.4 | $0.93 | 3,661.0 | +0.90% |
| 2026-08-26 | $111.2 | $110.9 | $0.2502 | 1,234.0 | -0.25% |
| 2026-08-25 | $111.3 | $111.2 | $0.1001 | 537.0 | +3.44% |
Energy Transfer Lp 주식 (EET) 연도별 가격 이력
이 심층 분석에서는 Energy Transfer Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Energy Transfer Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Energy Transfer Lp 주식 (EET) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $116.6 | $105.4 | $11.23 | 180,947.0 | +5.52% |
| 2026-08 | $112.7 | $99.47 | $13.25 | 101,632.0 | +8.97% |
| 2026-07 | $115.7 | $92.45 | $23.25 | 333,630.0 | -13.80% |
| 2026-06 | $129.0 | $104.1 | $24.88 | 246,255.0 | -1.75% |
| 2026-05 | $123.5 | $97.75 | $25.78 | 299,760.0 | +13.62% |
| 2026-04 | $105.8 | $81.96 | $23.79 | 183,171.0 | +25.74% |
| 2026-03 | $101.0 | $77.17 | $23.79 | 447,443.0 | -19.12% |
| 2026-02 | $106.6 | $89.31 | $17.33 | 246,754.0 | +11.00% |
| 2026-01 | $99.03 | $83.99 | $15.04 | 328,056.0 | +15.72% |
Energy Transfer Lp 주식 (EET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $81.24 | $75.06 | $6.18 | 191,843.0 | +3.90% |
| 2025-11 | $82.69 | $73.15 | $9.54 | 224,047.0 | -4.13% |
| 2025-10 | $84.46 | $72.11 | $12.35 | 402,356.0 | +6.08% |
| 2025-09 | $78.68 | $66.41 | $12.27 | 384,139.0 | +13.56% |
| 2025-08 | $69.77 | $63.08 | $6.69 | 209,807.0 | +4.57% |
| 2025-07 | $68.36 | $63.42 | $4.94 | 217,281.0 | +0.92% |
| 2025-06 | $64.22 | $56.87 | $7.35 | 485,693.0 | +13.26% |
| 2025-05 | $59.42 | $52.71 | $6.71 | 326,350.0 | +7.12% |
| 2025-04 | $54.24 | $40.86 | $13.38 | 129,395.0 | -1.52% |
| 2025-03 | $58.21 | $52.05 | $6.16 | 304,498.0 | +1.03% |
| 2025-02 | $58.70 | $51.03 | $7.67 | 207,432.0 | +1.61% |
| 2025-01 | $53.85 | $47.93 | $5.92 | 104,537.0 | +3.51% |
Energy Transfer Lp 주식 (EET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $57.78 | $50.69 | $7.09 | 104,482.0 | -4.72% |
| 2024-11 | $60.11 | $52.19 | $7.92 | 61,611.0 | -6.22% |
| 2024-10 | $64.73 | $56.10 | $8.63 | 308,125.0 | -6.47% |
| 2024-09 | $63.59 | $51.05 | $12.54 | 180,410.0 | +9.82% |
| 2024-08 | $56.65 | $45.98 | $10.67 | 110,064.0 | +1.02% |
| 2024-07 | $59.41 | $51.94 | $7.47 | 94,897.0 | +0.91% |
| 2024-06 | $55.87 | $51.91 | $3.96 | 101,329.0 | +3.60% |
| 2024-05 | $57.71 | $50.77 | $6.94 | 229,310.0 | +3.27% |
| 2024-04 | $53.26 | $47.68 | $5.58 | 60,673.0 | -1.42% |
| 2024-03 | $52.67 | $49.30 | $3.37 | 132,884.0 | +4.21% |
| 2024-02 | $51.00 | $46.08 | $4.92 | 72,579.0 | +7.69% |
| 2024-01 | $49.98 | $43.88 | $6.10 | 55,706.0 | -9.86% |
0.73%
0.12%
자본화:
|
볼륨(24시간):