Stockscreener 앱 받기
32.51
2.28%
0.7202
Enterprise Products Partners L P 주식 (EPD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $32.55 | $31.80 | $0.755 | 2,822,758.0 | +2.26% |
| 2024-11-20 | $31.87 | $31.48 | $0.39 | 2,863,726.0 | +0.51% |
| 2024-11-19 | $31.64 | $31.39 | $0.25 | 3,091,978.0 | +0.44% |
| 2024-11-18 | $31.54 | $31.19 | $0.35 | 4,298,198.0 | +1.29% |
| 2024-11-15 | $31.33 | $30.78 | $0.55 | 5,485,073.0 | +0.91% |
| 2024-11-14 | $30.98 | $30.40 | $0.575 | 5,170,609.0 | +1.38% |
| 2024-11-13 | $30.42 | $30.18 | $0.239 | 4,227,738.0 | -0.13% |
| 2024-11-12 | $30.67 | $30.33 | $0.34 | 2,520,368.0 | -0.46% |
| 2024-11-11 | $30.68 | $30.42 | $0.26 | 4,540,237.0 | +0.49% |
| 2024-11-08 | $30.45 | $30.13 | $0.325 | 3,086,106.0 | +0.56% |
| 2024-11-07 | $30.40 | $29.97 | $0.43 | 4,711,241.0 | +0.93% |
| 2024-11-06 | $30.12 | $29.42 | $0.70 | 6,962,589.0 | +2.29% |
| 2024-11-05 | $29.46 | $29.11 | $0.348 | 4,126,367.0 | +0.58% |
| 2024-11-04 | $29.21 | $28.83 | $0.38 | 4,453,128.0 | +1.08% |
| 2024-11-01 | $28.91 | $28.71 | $0.20 | 4,397,007.0 | +0.56% |
| 2024-10-31 | $28.83 | $28.63 | $0.20 | 5,463,166.0 | -2.05% |
| 2024-10-30 | $29.39 | $29.10 | $0.2867 | 4,704,783.0 | +0.55% |
| 2024-10-29 | $29.43 | $28.98 | $0.45 | 5,404,902.0 | -0.14% |
| 2024-10-28 | $29.22 | $28.97 | $0.25 | 3,658,318.0 | +0.31% |
| 2024-10-25 | $29.17 | $28.96 | $0.21 | 3,051,431.0 | +0.07% |
| 2024-10-24 | $29.18 | $28.98 | $0.195 | 3,817,311.0 | +0.21% |
| 2024-10-23 | $29.03 | $28.80 | $0.23 | 2,895,009.0 | +0.07% |
| 2024-10-22 | $29.10 | $28.85 | $0.25 | 3,484,821.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $32.55 | $28.71 | $3.84 | 62,757,123.0 | +13.43% |
| 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% |
2.95%
자본화:
|
볼륨(24시간):