Stockscreener 앱 받기
20.29
0.20%
0.04
시간 외 거래:
20.34
0.05
+0.25%
Energy Transfer Lp 주식 (ET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-17 | $20.40 | $20.11 | $0.2886 | 14,454,342.0 | +0.20% |
| 2025-01-16 | $20.30 | $19.88 | $0.42 | 18,133,377.0 | +1.05% |
| 2025-01-15 | $20.32 | $19.64 | $0.68 | 18,709,580.0 | +0.55% |
| 2025-01-14 | $20.00 | $19.53 | $0.471 | 12,684,893.0 | +2.36% |
| 2025-01-13 | $19.62 | $19.25 | $0.37 | 17,254,997.0 | +0.26% |
| 2025-01-10 | $19.83 | $19.28 | $0.55 | 14,353,245.0 | -1.57% |
| 2025-01-08 | $19.75 | $19.36 | $0.39 | 8,968,373.0 | +1.23% |
| 2025-01-07 | $19.80 | $19.36 | $0.44 | 9,644,020.0 | -0.66% |
| 2025-01-06 | $19.82 | $19.57 | $0.25 | 8,402,442.0 | -0.10% |
| 2025-01-03 | $19.78 | $19.50 | $0.2795 | 20,372,719.0 | -0.36% |
| 2025-01-02 | $19.75 | $19.45 | $0.30 | 21,995,216.0 | +0.61% |
| 2024-12-31 | $19.78 | $19.47 | $0.31 | 8,800,940.0 | +0.10% |
| 2024-12-30 | $19.63 | $19.20 | $0.43 | 10,700,996.0 | +1.50% |
| 2024-12-27 | $19.28 | $19.07 | $0.21 | 6,719,496.0 | +0.10% |
| 2024-12-26 | $19.56 | $19.15 | $0.41 | 8,255,504.0 | -1.73% |
| 2024-12-24 | $19.60 | $19.08 | $0.52 | 6,987,384.0 | +2.94% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $20.40 | $19.25 | $1.15 | 179,427,546.0 | +3.57% |
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% |
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% |
0.83%
0.07%
자본화:
|
볼륨(24시간):