Stockscreener 앱 받기
33.19
2.70%
-0.92
시간 외 거래:
33.28
0.09
+0.27%
Enterprise Products Partners L P 주식 (EPD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-30 | $33.54 | $32.72 | $0.825 | 7,088,790.0 | -2.70% |
| 2026-01-29 | $34.16 | $33.68 | $0.48 | 6,410,191.0 | +1.94% |
| 2026-01-28 | $33.52 | $33.10 | $0.415 | 4,842,322.0 | +0.87% |
| 2026-01-27 | $33.26 | $32.91 | $0.345 | 4,367,608.0 | +0.36% |
| 2026-01-26 | $33.27 | $32.80 | $0.47 | 4,158,000.0 | +0.03% |
| 2026-01-23 | $33.58 | $33.01 | $0.575 | 4,857,502.0 | -0.45% |
| 2026-01-22 | $33.35 | $32.85 | $0.50 | 4,000,116.0 | +0.67% |
| 2026-01-21 | $33.10 | $32.77 | $0.325 | 4,151,890.0 | +0.67% |
| 2026-01-20 | $33.13 | $32.70 | $0.43 | 3,718,810.0 | -0.46% |
| 2026-01-16 | $33.06 | $32.54 | $0.5216 | 4,950,546.0 | +0.86% |
| 2026-01-15 | $32.66 | $32.25 | $0.41 | 2,322,933.0 | +0.40% |
| 2026-01-14 | $32.53 | $32.18 | $0.35 | 3,579,807.0 | +0.40% |
| 2026-01-13 | $32.54 | $32.13 | $0.41 | 4,376,009.0 | +0.84% |
| 2026-01-12 | $32.18 | $31.90 | $0.28 | 2,921,643.0 | +0.16% |
| 2026-01-09 | $32.19 | $31.93 | $0.26 | 2,734,811.0 | +0.56% |
| 2026-01-08 | $32.12 | $31.62 | $0.50 | 4,828,079.0 | +0.50% |
| 2026-01-07 | $31.80 | $31.59 | $0.21 | 4,341,669.0 | -0.09% |
| 2026-01-06 | $32.24 | $31.66 | $0.58 | 4,802,966.0 | -1.34% |
| 2026-01-05 | $32.30 | $31.55 | $0.75 | 4,364,821.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $34.16 | $31.55 | $2.61 | 93,601,905.0 | +3.52% |
Enterprise Products Partners L P 주식 (EPD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.86 | $31.66 | $1.20 | 67,034,386.0 | -1.92% |
| 2025-11 | $32.95 | $30.02 | $2.93 | 80,753,285.0 | +6.33% |
| 2025-10 | $31.79 | $30.01 | $1.78 | 93,867,116.0 | -1.54% |
| 2025-09 | $32.25 | $30.99 | $1.26 | 81,482,283.0 | -2.71% |
| 2025-08 | $32.23 | $30.62 | $1.61 | 83,357,195.0 | +3.71% |
| 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% |
0.83%
0.43%
자본화:
|
볼륨(24시간):