Stockscreener 앱 받기
19.17
1.29%
-0.25
Energy Transfer Lp 주식 (ET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $19.41 | $19.11 | $0.30 | 9,947,305.0 | -1.29% |
| 2026-05-28 | $19.57 | $19.32 | $0.25 | 6,798,610.0 | +0.47% |
| 2026-05-27 | $19.66 | $19.33 | $0.33 | 8,642,116.0 | -1.38% |
| 2026-05-26 | $19.89 | $19.54 | $0.345 | 13,976,105.0 | -2.34% |
| 2026-05-22 | $20.19 | $19.91 | $0.275 | 6,856,123.0 | +0.30% |
| 2026-05-21 | $20.35 | $19.95 | $0.40 | 6,647,606.0 | -0.74% |
| 2026-05-20 | $20.70 | $20.14 | $0.555 | 15,356,669.0 | -1.13% |
| 2026-05-19 | $20.50 | $20.18 | $0.32 | 11,937,842.0 | +0.99% |
| 2026-05-18 | $20.45 | $19.98 | $0.47 | 9,215,720.0 | +0.20% |
| 2026-05-15 | $20.46 | $20.15 | $0.315 | 10,930,717.0 | -1.03% |
| 2026-05-14 | $20.47 | $20.07 | $0.405 | 12,894,531.0 | +1.29% |
| 2026-05-13 | $20.13 | $19.77 | $0.365 | 12,895,863.0 | +0.50% |
| 2026-05-12 | $20.07 | $19.56 | $0.51 | 14,498,212.0 | +1.99% |
| 2026-05-11 | $19.73 | $19.14 | $0.595 | 10,282,011.0 | +1.40% |
| 2026-05-08 | $19.75 | $19.30 | $0.4499 | 11,351,508.0 | -2.91% |
| 2026-05-07 | $19.95 | $19.52 | $0.425 | 11,999,539.0 | +0.25% |
| 2026-05-06 | $20.20 | $19.77 | $0.435 | 16,045,188.0 | -2.55% |
| 2026-05-05 | $20.66 | $19.91 | $0.755 | 42,126,890.0 | +1.54% |
| 2026-05-04 | $20.23 | $19.92 | $0.31 | 34,061,206.0 | +0.70% |
| 2026-05-01 | $20.28 | $19.81 | $0.47 | 15,210,495.0 | -1.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $20.70 | $19.11 | $1.59 | 291,621,561.0 | -5.05% |
| 2026-04 | $20.20 | $18.34 | $1.86 | 361,778,242.0 | +4.61% |
| 2026-03 | $19.86 | $18.24 | $1.62 | 334,175,781.0 | +2.44% |
| 2026-02 | $19.30 | $17.71 | $1.59 | 302,162,705.0 | +2.11% |
| 2026-01 | $18.60 | $16.24 | $2.36 | 316,584,837.0 | +11.89% |
Energy Transfer Lp 주식 (ET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.93 | $16.18 | $0.745 | 283,373,602.0 | -1.02% |
| 2025-11 | $17.11 | $16.18 | $0.925 | 311,829,566.0 | -0.71% |
| 2025-10 | $17.11 | $16.23 | $0.8795 | 326,644,564.0 | -1.92% |
| 2025-09 | $17.85 | $16.95 | $0.8971 | 236,898,036.0 | -3.16% |
| 2025-08 | $18.12 | $17.09 | $1.03 | 296,342,980.0 | -1.77% |
| 2025-07 | $18.18 | $17.14 | $1.04 | 257,824,235.0 | -0.50% |
| 2025-06 | $18.71 | $17.34 | $1.37 | 271,951,308.0 | +3.72% |
| 2025-05 | $18.19 | $15.80 | $2.39 | 297,803,791.0 | +5.68% |
| 2025-04 | $18.94 | $14.60 | $4.34 | 403,846,726.0 | -11.03% |
| 2025-03 | $19.51 | $16.83 | $2.68 | 295,818,242.0 | -3.63% |
| 2025-02 | $21.07 | $18.25 | $2.82 | 298,441,048.0 | -5.81% |
| 2025-01 | $21.45 | $19.25 | $2.20 | 357,672,820.0 | +4.54% |
Energy Transfer Lp 주식 (ET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.90 | $18.09 | $1.81 | 276,271,062.0 | -1.46% |
| 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% |
2.60%
자본화:
|
볼륨(24시간):