Stockscreener 앱 받기
17.93
1.47%
0.26
Energy Transfer Lp 주식 (ET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $18.04 | $17.72 | $0.32 | 12,128,556.0 | +1.47% |
| 2025-06-05 | $17.80 | $17.42 | $0.38 | 12,198,878.0 | +0.80% |
| 2025-06-04 | $18.23 | $17.42 | $0.81 | 18,002,533.0 | -2.07% |
| 2025-06-03 | $17.98 | $17.34 | $0.64 | 12,637,768.0 | +2.40% |
| 2025-06-02 | $17.61 | $17.38 | $0.235 | 15,424,952.0 | +0.00% |
| 2025-05-30 | $17.66 | $17.33 | $0.33 | 12,746,304.0 | -1.13% |
| 2025-05-29 | $17.95 | $17.58 | $0.3654 | 9,283,828.0 | -0.45% |
| 2025-05-28 | $18.01 | $17.68 | $0.33 | 8,461,881.0 | -1.06% |
| 2025-05-27 | $18.06 | $17.86 | $0.20 | 8,271,736.0 | +0.56% |
| 2025-05-23 | $17.94 | $17.70 | $0.2399 | 7,734,669.0 | -0.17% |
| 2025-05-22 | $17.99 | $17.68 | $0.3086 | 9,042,744.0 | +0.68% |
| 2025-05-21 | $18.15 | $17.70 | $0.45 | 11,689,779.0 | -2.09% |
| 2025-05-20 | $18.19 | $18.04 | $0.15 | 9,861,276.0 | +0.78% |
| 2025-05-19 | $18.08 | $17.79 | $0.29 | 11,722,703.0 | +0.28% |
| 2025-05-16 | $18.08 | $17.86 | $0.215 | 7,623,495.0 | -0.11% |
| 2025-05-15 | $18.11 | $17.80 | $0.3098 | 11,049,034.0 | -1.05% |
| 2025-05-14 | $18.17 | $17.84 | $0.33 | 11,078,998.0 | +0.89% |
| 2025-05-13 | $18.04 | $17.45 | $0.59 | 13,132,249.0 | +3.21% |
| 2025-05-12 | $17.87 | $17.36 | $0.51 | 20,230,736.0 | +1.34% |
| 2025-05-09 | $17.36 | $17.01 | $0.35 | 16,154,481.0 | -0.92% |
| 2025-05-08 | $17.50 | $16.95 | $0.555 | 23,075,557.0 | +2.84% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $18.23 | $17.34 | $0.89 | 82,521,243.0 | +2.57% |
| 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% |
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% |
0.35%
1.29%
자본화:
|
볼륨(24시간):