Stockscreener 앱 받기
31.90
0.92%
0.29
시간 외 거래:
31.97
0.07
+0.22%
Enterprise Products Partners L P 주식 (EPD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $32.00 | $31.61 | $0.39 | 2,854,175.0 | +0.92% |
| 2025-08-21 | $31.74 | $31.49 | $0.2486 | 4,592,635.0 | +0.32% |
| 2025-08-20 | $31.72 | $31.43 | $0.2876 | 2,356,817.0 | +0.32% |
| 2025-08-19 | $31.43 | $31.14 | $0.29 | 3,008,940.0 | +0.26% |
| 2025-08-18 | $31.52 | $31.24 | $0.28 | 3,216,389.0 | -0.54% |
| 2025-08-15 | $32.06 | $31.50 | $0.56 | 3,731,199.0 | -1.32% |
| 2025-08-14 | $32.14 | $31.75 | $0.39 | 7,442,671.0 | +0.57% |
| 2025-08-13 | $31.90 | $31.22 | $0.6799 | 4,408,035.0 | +1.28% |
| 2025-08-12 | $31.46 | $31.07 | $0.39 | 3,438,941.0 | +0.64% |
| 2025-08-11 | $31.62 | $31.07 | $0.55 | 5,092,053.0 | -0.95% |
| 2025-08-08 | $31.69 | $31.25 | $0.44 | 5,433,555.0 | +0.80% |
| 2025-08-07 | $31.66 | $31.14 | $0.515 | 4,895,806.0 | -0.13% |
| 2025-08-06 | $31.50 | $31.08 | $0.425 | 4,912,130.0 | +0.26% |
| 2025-08-05 | $31.20 | $30.79 | $0.405 | 4,362,659.0 | +0.39% |
| 2025-08-04 | $31.14 | $30.74 | $0.405 | 4,185,156.0 | +0.94% |
| 2025-08-01 | $31.00 | $30.62 | $0.38 | 4,221,479.0 | -0.81% |
| 2025-07-31 | $31.14 | $30.73 | $0.4064 | 4,245,511.0 | -1.49% |
| 2025-07-30 | $31.60 | $31.29 | $0.31 | 4,912,240.0 | +0.10% |
| 2025-07-29 | $31.55 | $31.03 | $0.52 | 6,028,813.0 | +0.90% |
| 2025-07-28 | $31.90 | $30.95 | $0.9549 | 10,930,103.0 | -1.27% |
| 2025-07-25 | $31.88 | $31.53 | $0.3545 | 4,799,083.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $32.14 | $30.62 | $1.52 | 71,006,815.0 | +2.94% |
| 2025-07 | $32.12 | $30.72 | $1.40 | 88,746,532.0 | -0.06% |
| 2025-06 | $32.36 | $30.48 | $1.88 | 78,108,992.0 | +0.62% |
| 2025-05 | $32.69 | $29.68 | $3.01 | 87,459,048.0 | +3.08% |
| 2025-04 | $34.33 | $27.77 | $6.56 | 146,988,285.0 | -12.42% |
| 2025-03 | $34.53 | $32.53 | $2.00 | 85,152,614.0 | +2.18% |
| 2025-02 | $34.04 | $31.51 | $2.53 | 90,885,803.0 | +2.33% |
| 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% |
1.26%
0.29%
자본화:
|
볼륨(24시간):