Stockscreener 앱 받기
18.86
3.23%
0.59
시간 외 거래:
18.84
-0.02
-0.11%
Energy Transfer Lp 주식 (ET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $18.86 | $18.31 | $0.55 | 22,735,722.0 | +3.23% |
| 2024-12-19 | $18.65 | $18.09 | $0.56 | 14,345,510.0 | +0.38% |
| 2024-12-18 | $18.77 | $18.20 | $0.57 | 33,660,327.0 | -2.36% |
| 2024-12-17 | $18.75 | $18.40 | $0.345 | 30,049,173.0 | -0.32% |
| 2024-12-16 | $19.09 | $18.70 | $0.395 | 12,372,209.0 | -1.79% |
| 2024-12-13 | $19.26 | $18.96 | $0.30 | 10,500,607.0 | -0.88% |
| 2024-12-12 | $19.38 | $19.06 | $0.32 | 8,784,640.0 | +0.16% |
| 2024-12-11 | $19.29 | $18.81 | $0.48 | 11,504,664.0 | +2.35% |
| 2024-12-10 | $19.07 | $18.68 | $0.385 | 11,511,271.0 | -0.53% |
| 2024-12-09 | $19.63 | $18.82 | $0.81 | 14,201,709.0 | -2.18% |
| 2024-12-06 | $19.50 | $18.89 | $0.61 | 14,249,538.0 | +1.00% |
| 2024-12-05 | $19.20 | $18.73 | $0.47 | 11,102,373.0 | +0.47% |
| 2024-12-04 | $19.38 | $18.95 | $0.43 | 11,043,212.0 | -1.45% |
| 2024-12-03 | $19.48 | $18.93 | $0.5449 | 13,987,548.0 | -0.82% |
| 2024-12-02 | $19.90 | $19.36 | $0.54 | 14,771,186.0 | -2.22% |
| 2024-11-29 | $20.02 | $19.58 | $0.44 | 15,784,643.0 | +2.27% |
| 2024-11-27 | $19.71 | $19.25 | $0.46 | 22,433,378.0 | +1.15% |
| 2024-11-26 | $19.22 | $18.85 | $0.37 | 11,700,632.0 | +1.21% |
| 2024-11-25 | $19.35 | $18.72 | $0.63 | 20,589,539.0 | -0.52% |
| 2024-11-22 | $19.20 | $18.96 | $0.24 | 22,082,711.0 | +0.53% |
Energy Transfer Lp 주식 (ET) 연도별 가격 이력
이 심층 분석에서는 Energy Transfer Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Energy Transfer Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Energy Transfer Lp 주식 (ET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.90 | $18.09 | $1.81 | 257,555,411.0 | -5.04% |
| 2024-11 | $20.02 | $16.40 | $3.62 | 407,244,411.0 | +20.51% |
| 2024-10 | $16.64 | $15.95 | $0.69 | 247,378,647.0 | +2.68% |
| 2024-09 | $16.38 | $15.66 | $0.72 | 233,031,232.0 | -0.31% |
| 2024-08 | $16.46 | $14.90 | $1.56 | 387,900,196.0 | -1.04% |
| 2024-07 | $16.50 | $15.89 | $0.61 | 385,551,316.0 | +0.31% |
| 2024-06 | $16.31 | $15.10 | $1.21 | 193,646,684.0 | +3.51% |
| 2024-05 | $16.40 | $15.30 | $1.10 | 260,957,490.0 | -0.38% |
| 2024-04 | $16.07 | $14.96 | $1.11 | 240,688,492.0 | +0.00% |
| 2024-03 | $15.81 | $14.71 | $1.10 | 203,266,071.0 | +7.45% |
| 2024-02 | $14.97 | $13.79 | $1.19 | 280,892,109.0 | +2.38% |
| 2024-01 | $14.65 | $13.60 | $1.05 | 283,471,076.0 | +3.62% |
Energy Transfer Lp 주식 (ET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.00 | $13.12 | $0.885 | 364,543,902.0 | -0.65% |
| 2023-11 | $13.91 | $12.90 | $1.01 | 278,094,504.0 | +5.63% |
| 2023-10 | $14.15 | $12.96 | $1.19 | 279,051,273.0 | -6.27% |
| 2023-09 | $14.09 | $13.49 | $0.60 | 277,790,104.0 | +4.16% |
| 2023-08 | $13.64 | $12.46 | $1.18 | 318,171,340.0 | +1.35% |
| 2023-07 | $13.36 | $12.68 | $0.68 | 188,375,326.0 | +4.65% |
| 2023-06 | $13.02 | $12.40 | $0.62 | 186,936,292.0 | +2.42% |
| 2023-05 | $13.09 | $12.18 | $0.915 | 232,935,829.0 | -3.73% |
| 2023-04 | $12.99 | $12.43 | $0.56 | 152,839,204.0 | +3.29% |
| 2023-03 | $13.25 | $11.45 | $1.80 | 312,493,212.0 | -1.50% |
| 2023-02 | $13.51 | $12.66 | $0.85 | 256,337,649.0 | -4.67% |
| 2023-01 | $13.67 | $11.50 | $2.17 | 272,179,661.0 | +11.88% |
Energy Transfer Lp 주식 (ET) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.62 | $11.37 | $1.25 | 304,876,356.0 | -5.34% |
| 2022-11 | $12.95 | $11.84 | $1.11 | 324,034,250.0 | -1.80% |
| 2022-10 | $12.92 | $11.08 | $1.84 | 379,219,382.0 | +15.78% |
| 2022-09 | $12.20 | $10.02 | $2.18 | 465,652,648.0 | -5.81% |
| 2022-08 | $12.49 | $10.78 | $1.71 | 386,366,586.0 | +3.54% |
| 2022-07 | $11.49 | $9.15 | $2.34 | 399,721,815.0 | +13.33% |
| 2022-06 | $12.43 | $9.56 | $2.87 | 477,160,251.0 | -14.41% |
| 2022-05 | $12.48 | $10.36 | $2.12 | 490,241,379.0 | +5.23% |
| 2022-04 | $12.08 | $10.57 | $1.51 | 399,274,744.0 | -0.98% |
| 2022-03 | $11.57 | $9.51 | $2.06 | 587,277,614.0 | +10.36% |
| 2022-02 | $10.41 | $9.54 | $0.875 | 417,538,965.0 | +5.96% |
| 2022-01 | $9.81 | $8.26 | $1.55 | 430,474,073.0 | +16.28% |
1.75%
자본화:
|
볼륨(24시간):