Stockscreener 앱 받기
33.34
0.71%
-0.24
시간 외 거래:
33.38
0.04
+0.12%
Enterprise Products Partners L P 주식 (EPD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $33.55 | $33.08 | $0.475 | 5,029,793.0 | -0.71% |
| 2025-02-20 | $33.66 | $33.31 | $0.34 | 3,782,208.0 | -0.21% |
| 2025-02-19 | $33.75 | $33.31 | $0.4399 | 3,912,858.0 | -0.21% |
| 2025-02-18 | $33.88 | $33.56 | $0.32 | 3,990,421.0 | +0.84% |
| 2025-02-14 | $33.74 | $33.39 | $0.3499 | 4,438,045.0 | +0.69% |
| 2025-02-13 | $33.37 | $32.80 | $0.565 | 5,211,196.0 | +0.85% |
| 2025-02-12 | $33.40 | $32.80 | $0.60 | 3,748,441.0 | -0.84% |
| 2025-02-11 | $33.31 | $32.83 | $0.48 | 4,569,207.0 | +0.27% |
| 2025-02-10 | $33.43 | $32.98 | $0.445 | 5,058,713.0 | +0.58% |
| 2025-02-07 | $33.15 | $32.63 | $0.52 | 3,553,788.0 | +0.18% |
| 2025-02-06 | $33.25 | $32.69 | $0.565 | 3,387,342.0 | -0.51% |
| 2025-02-05 | $33.45 | $32.87 | $0.5799 | 4,487,075.0 | +0.15% |
| 2025-02-04 | $33.42 | $31.55 | $1.87 | 7,811,312.0 | -0.42% |
| 2025-02-03 | $33.26 | $31.51 | $1.75 | 7,189,103.0 | +1.47% |
| 2025-01-31 | $33.57 | $32.63 | $0.94 | 6,932,216.0 | -4.08% |
| 2025-01-30 | $34.15 | $33.68 | $0.4702 | 9,559,693.0 | +1.16% |
| 2025-01-29 | $34.02 | $33.54 | $0.48 | 3,333,525.0 | -0.18% |
| 2025-01-28 | $33.83 | $33.34 | $0.49 | 5,198,013.0 | +0.78% |
| 2025-01-27 | $33.77 | $32.94 | $0.83 | 8,484,611.0 | -0.36% |
| 2025-01-24 | $33.95 | $33.55 | $0.40 | 3,463,369.0 | -0.30% |
| 2025-01-23 | $34.00 | $33.62 | $0.38 | 2,777,267.0 | -0.38% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $33.88 | $31.51 | $2.37 | 71,199,295.0 | +2.11% |
| 2025-01 | $34.48 | $31.46 | $3.02 | 91,466,580.0 | +4.11% |
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 | 74,445,905.0 | -9.38% |
| 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% |
1.73%
자본화:
|
볼륨(24시간):