Stockscreener 앱 받기
19.39
2.76%
-0.55
Energy Transfer Lp 주식 (ET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $19.88 | $19.30 | $0.5774 | 15,566,865.0 | -2.76% |
| 2025-02-20 | $20.12 | $19.77 | $0.3458 | 13,781,789.0 | -0.89% |
| 2025-02-19 | $20.51 | $20.05 | $0.459 | 15,009,112.0 | -0.89% |
| 2025-02-18 | $20.45 | $20.07 | $0.38 | 13,512,535.0 | +1.55% |
| 2025-02-14 | $20.09 | $19.74 | $0.3451 | 10,381,949.0 | +0.86% |
| 2025-02-13 | $19.91 | $19.55 | $0.36 | 12,574,257.0 | +0.87% |
| 2025-02-12 | $19.99 | $19.26 | $0.73 | 15,834,213.0 | -0.81% |
| 2025-02-11 | $20.10 | $19.80 | $0.30 | 15,385,454.0 | -1.39% |
| 2025-02-10 | $20.55 | $20.00 | $0.55 | 20,782,572.0 | +0.80% |
| 2025-02-07 | $20.12 | $19.79 | $0.3252 | 14,640,194.0 | -2.16% |
| 2025-02-06 | $20.90 | $20.24 | $0.66 | 14,672,875.0 | -2.02% |
| 2025-02-05 | $21.07 | $20.74 | $0.33 | 15,614,309.0 | +0.10% |
| 2025-02-04 | $20.98 | $20.67 | $0.305 | 12,540,305.0 | +0.05% |
| 2025-02-03 | $20.86 | $20.08 | $0.785 | 17,454,932.0 | +1.37% |
| 2025-01-31 | $21.16 | $20.44 | $0.72 | 17,129,536.0 | -2.85% |
| 2025-01-30 | $21.15 | $20.64 | $0.51 | 26,573,539.0 | +2.68% |
| 2025-01-29 | $20.65 | $20.41 | $0.24 | 9,394,296.0 | +0.88% |
| 2025-01-28 | $20.39 | $19.80 | $0.59 | 21,826,573.0 | +2.73% |
| 2025-01-27 | $20.42 | $19.52 | $0.895 | 46,706,698.0 | -5.89% |
| 2025-01-24 | $21.24 | $20.82 | $0.42 | 20,266,606.0 | -0.05% |
| 2025-01-23 | $21.27 | $20.98 | $0.29 | 12,387,599.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $21.07 | $19.26 | $1.81 | 223,318,226.0 | -5.32% |
| 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% |
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% |
1.73%
자본화:
|
볼륨(24시간):