Stockscreener 앱 받기
30.99
1.51%
0.46
시간 외 거래:
31.10
0.11
+0.35%
Enterprise Products Partners L P 주식 (EPD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $31.04 | $30.42 | $0.62 | 5,731,164.0 | +1.51% |
| 2024-12-19 | $30.87 | $30.38 | $0.4948 | 4,759,195.0 | +0.26% |
| 2024-12-18 | $31.28 | $30.32 | $0.96 | 6,111,026.0 | -2.68% |
| 2024-12-17 | $31.55 | $31.14 | $0.41 | 2,948,842.0 | -0.92% |
| 2024-12-16 | $32.35 | $31.48 | $0.875 | 4,828,172.0 | -1.89% |
| 2024-12-13 | $32.42 | $32.13 | $0.29 | 2,371,952.0 | -0.62% |
| 2024-12-12 | $32.53 | $32.19 | $0.345 | 1,733,652.0 | -0.03% |
| 2024-12-11 | $32.59 | $32.16 | $0.43 | 2,562,482.0 | +0.65% |
| 2024-12-10 | $32.58 | $32.17 | $0.405 | 4,315,857.0 | -0.83% |
| 2024-12-09 | $32.94 | $32.45 | $0.485 | 4,216,371.0 | -1.04% |
| 2024-12-06 | $33.00 | $32.57 | $0.43 | 4,073,895.0 | -0.15% |
| 2024-12-05 | $33.13 | $32.70 | $0.43 | 3,279,867.0 | +0.00% |
| 2024-12-04 | $33.36 | $32.59 | $0.775 | 5,974,191.0 | -1.35% |
| 2024-12-03 | $33.90 | $33.27 | $0.625 | 4,013,136.0 | -1.51% |
| 2024-12-02 | $34.56 | $33.73 | $0.825 | 5,274,604.0 | -1.80% |
| 2024-11-29 | $34.63 | $33.77 | $0.86 | 4,563,990.0 | +2.32% |
| 2024-11-27 | $33.85 | $32.91 | $0.945 | 6,188,132.0 | +2.40% |
| 2024-11-26 | $33.08 | $32.22 | $0.86 | 4,459,089.0 | +1.61% |
| 2024-11-25 | $33.22 | $32.28 | $0.94 | 5,297,387.0 | -1.46% |
| 2024-11-22 | $32.84 | $32.38 | $0.465 | 3,952,581.0 | +1.45% |
Enterprise Products Partners L P 주식 (EPD) 연도별 가격 이력
이 심층 분석에서는 Enterprise Products Partners L P 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EPD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enterprise Products Partners L P 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enterprise Products Partners L P 주식 (EPD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.56 | $30.32 | $4.24 | 67,925,570.0 | -9.99% |
| 2024-11 | $34.63 | $28.71 | $5.92 | 88,550,085.0 | +20.13% |
| 2024-10 | $29.92 | $28.63 | $1.29 | 77,634,261.0 | -1.55% |
| 2024-09 | $29.80 | $28.67 | $1.13 | 58,948,141.0 | -0.78% |
| 2024-08 | $29.61 | $27.37 | $2.24 | 109,514,796.0 | +1.66% |
| 2024-07 | $30.05 | $28.77 | $1.28 | 93,856,876.0 | -0.41% |
| 2024-06 | $29.19 | $28.04 | $1.15 | 55,405,245.0 | +1.68% |
| 2024-05 | $29.06 | $27.66 | $1.40 | 84,044,763.0 | +1.50% |
| 2024-04 | $29.99 | $27.84 | $2.15 | 113,992,490.0 | -3.77% |
| 2024-03 | $29.26 | $27.42 | $1.84 | 87,498,439.0 | +6.30% |
| 2024-02 | $27.81 | $26.12 | $1.69 | 101,372,653.0 | +2.58% |
| 2024-01 | $27.52 | $26.34 | $1.18 | 111,787,582.0 | +1.56% |
Enterprise Products Partners L P 주식 (EPD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.00 | $25.96 | $1.04 | 84,426,669.0 | -1.61% |
| 2023-11 | $26.89 | $25.80 | $1.08 | 95,388,668.0 | +2.84% |
| 2023-10 | $27.95 | $25.61 | $2.34 | 103,319,206.0 | -4.86% |
| 2023-09 | $27.77 | $26.49 | $1.28 | 86,652,684.0 | +2.86% |
| 2023-08 | $26.95 | $26.05 | $0.905 | 89,770,974.0 | +0.38% |
| 2023-07 | $27.28 | $26.19 | $1.09 | 85,653,192.0 | +0.61% |
| 2023-06 | $26.50 | $25.35 | $1.15 | 81,131,577.0 | +4.03% |
| 2023-05 | $26.50 | $25.19 | $1.31 | 98,380,438.0 | -3.72% |
| 2023-04 | $27.18 | $25.87 | $1.31 | 77,771,806.0 | +1.58% |
| 2023-03 | $26.38 | $24.66 | $1.72 | 111,172,879.0 | +1.45% |
| 2023-02 | $26.86 | $25.39 | $1.47 | 74,757,209.0 | -0.27% |
| 2023-01 | $26.56 | $24.03 | $2.53 | 104,325,826.0 | +6.14% |
Enterprise Products Partners L P 주식 (EPD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.03 | $23.14 | $1.89 | 117,155,209.0 | -2.78% |
| 2022-11 | $25.25 | $24.35 | $0.905 | 121,237,439.0 | -1.74% |
| 2022-10 | $25.73 | $24.08 | $1.66 | 111,885,989.0 | +6.18% |
| 2022-09 | $27.01 | $22.90 | $4.11 | 108,818,565.0 | -9.65% |
| 2022-08 | $27.36 | $25.37 | $1.99 | 104,013,875.0 | -1.53% |
| 2022-07 | $27.06 | $22.92 | $4.14 | 131,108,856.0 | +9.68% |
| 2022-06 | $28.65 | $23.05 | $5.60 | 151,671,034.0 | -11.12% |
| 2022-05 | $28.00 | $25.04 | $2.96 | 149,123,830.0 | +5.83% |
| 2022-04 | $27.65 | $25.26 | $2.39 | 114,953,592.0 | +0.39% |
| 2022-03 | $26.16 | $23.55 | $2.61 | 163,388,570.0 | +5.69% |
| 2022-02 | $24.75 | $22.75 | $2.00 | 130,714,268.0 | +3.30% |
| 2022-01 | $24.85 | $22.01 | $2.84 | 158,556,735.0 | +7.65% |
1.75%
자본화:
|
볼륨(24시간):