Stockscreener 앱 받기
20.20
0.30%
-0.06
Energy Transfer Lp 주식 (ET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $20.30 | $20.04 | $0.265 | 3,701,198.0 | -0.32% |
| 2026-10-16 | $20.34 | $19.94 | $0.40 | 7,471,660.0 | +1.91% |
| 2026-10-15 | $20.40 | $19.79 | $0.6126 | 12,532,516.0 | -2.53% |
| 2026-10-14 | $20.61 | $20.25 | $0.36 | 7,241,881.0 | -0.42% |
| 2026-10-13 | $20.49 | $20.31 | $0.18 | 4,900,042.0 | +0.34% |
| 2026-10-12 | $20.58 | $20.23 | $0.3459 | 4,732,702.0 | +0.00% |
| 2026-10-09 | $20.76 | $20.41 | $0.3451 | 6,315,198.0 | -1.02% |
| 2026-10-08 | $20.74 | $20.40 | $0.34 | 5,447,017.0 | +0.68% |
| 2026-10-07 | $20.77 | $20.15 | $0.62 | 10,066,131.0 | -1.25% |
| 2026-10-06 | $20.80 | $20.33 | $0.475 | 7,715,615.0 | +0.10% |
| 2026-10-05 | $20.73 | $20.34 | $0.385 | 7,219,282.0 | +1.22% |
| 2026-10-02 | $20.50 | $19.98 | $0.52 | 11,140,430.0 | +1.84% |
| 2026-10-01 | $20.13 | $19.59 | $0.54 | 12,622,439.0 | +1.67% |
| 2026-09-30 | $20.07 | $19.67 | $0.395 | 8,840,882.0 | -0.70% |
| 2026-09-29 | $20.01 | $19.77 | $0.24 | 10,237,130.0 | -0.95% |
| 2026-09-28 | $20.39 | $19.93 | $0.46 | 9,169,510.0 | -0.45% |
| 2026-09-25 | $20.34 | $20.05 | $0.29 | 15,114,049.0 | -0.69% |
| 2026-09-24 | $20.62 | $20.33 | $0.29 | 9,586,703.0 | -0.78% |
| 2026-09-23 | $20.71 | $20.43 | $0.28 | 6,791,481.0 | +0.44% |
| 2026-09-22 | $20.99 | $20.40 | $0.59 | 10,296,255.0 | -2.39% |
| 2026-09-21 | $21.12 | $20.77 | $0.35 | 7,424,040.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $20.80 | $19.59 | $1.21 | 101,106,111.0 | +2.15% |
| 2026-09 | $21.84 | $19.67 | $2.17 | 179,425,456.0 | -8.09% |
| 2026-08 | $21.64 | $20.11 | $1.53 | 196,119,876.0 | +5.54% |
| 2026-07 | $20.56 | $18.95 | $1.61 | 184,772,271.0 | +6.59% |
| 2026-06 | $19.79 | $18.46 | $1.33 | 183,749,342.0 | -0.26% |
| 2026-05 | $20.70 | $19.11 | $1.59 | 281,674,256.0 | -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% |
2.06%
자본화:
|
볼륨(24시간):