Stockscreener 앱 받기
17.95
5.32%
-0.985
Energy Transfer Lp 주식 (ET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $18.32 | $17.71 | $0.61 | 20,987,339.0 | -5.20% |
| 2025-04-02 | $18.94 | $18.55 | $0.39 | 7,808,409.0 | +1.07% |
| 2025-04-01 | $18.84 | $18.40 | $0.44 | 11,181,453.0 | +0.75% |
| 2025-03-31 | $18.64 | $18.22 | $0.425 | 12,505,920.0 | -0.64% |
| 2025-03-28 | $18.89 | $18.45 | $0.44 | 10,688,877.0 | -0.90% |
| 2025-03-27 | $19.04 | $18.75 | $0.29 | 9,788,505.0 | -0.26% |
| 2025-03-26 | $19.12 | $18.86 | $0.265 | 10,335,385.0 | +0.26% |
| 2025-03-25 | $19.13 | $18.81 | $0.32 | 8,712,349.0 | +0.00% |
| 2025-03-24 | $19.11 | $18.77 | $0.3371 | 12,805,154.0 | +1.51% |
| 2025-03-21 | $18.82 | $18.45 | $0.37 | 14,462,865.0 | -1.33% |
| 2025-03-20 | $19.07 | $18.82 | $0.25 | 7,910,091.0 | -0.48% |
| 2025-03-19 | $19.05 | $18.68 | $0.365 | 6,577,459.0 | +1.39% |
| 2025-03-18 | $18.98 | $18.66 | $0.32 | 7,192,729.0 | -1.16% |
| 2025-03-17 | $19.03 | $18.74 | $0.29 | 8,956,311.0 | +0.91% |
| 2025-03-14 | $18.78 | $18.32 | $0.457 | 10,408,653.0 | +3.08% |
| 2025-03-13 | $18.70 | $18.12 | $0.575 | 9,753,988.0 | -1.25% |
| 2025-03-12 | $18.60 | $18.05 | $0.55 | 14,925,439.0 | +3.20% |
| 2025-03-11 | $18.01 | $17.21 | $0.80 | 17,798,895.0 | +3.30% |
| 2025-03-10 | $17.35 | $16.83 | $0.52 | 39,965,665.0 | -1.15% |
| 2025-03-07 | $17.89 | $17.28 | $0.61 | 26,619,279.0 | -1.36% |
| 2025-03-06 | $18.05 | $17.36 | $0.685 | 26,534,611.0 | -2.75% |
| 2025-03-05 | $18.57 | $17.88 | $0.6899 | 23,057,727.0 | -1.46% |
| 2025-03-04 | $18.64 | $18.47 | $0.17 | 3,421,226.0 | -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 |
|---|---|---|---|---|---|
| 2025-04 | $18.94 | $17.71 | $1.23 | 39,977,201.0 | -3.47% |
| 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% |
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% |
6.53%
0.41%
자본화:
|
볼륨(24시간):