Mercados españoles cerrados

Enterprise Products Partners L.P. (EPD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,06+0,13 (+0,45%)
Al cierre: 04:00PM EDT
29,17 +0,11 (+0,38%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202428,9029,1828,8029,0629,067.606.000
25 abr 202428,7629,0028,7228,9328,934.662.400
24 abr 202428,9729,0828,6329,0529,054.859.600
23 abr 202429,1529,2428,8028,9128,917.293.100
22 abr 202429,0029,1528,7729,0029,004.799.000
19 abr 202428,5029,0128,4828,8428,843.677.800
18 abr 202428,5228,6128,3528,4428,443.746.000
17 abr 202428,4228,6328,1428,3928,393.568.900
16 abr 202428,6028,6128,2428,3328,336.359.700
15 abr 202429,1529,1628,4128,5128,516.935.500
12 abr 202429,2929,4328,9629,0529,054.728.500
11 abr 202429,2329,3029,1329,2229,224.393.200
10 abr 202429,2529,2629,0329,1529,154.822.700
09 abr 202429,5029,5829,1629,2629,264.118.900
08 abr 202429,6629,8229,4229,4729,474.173.100
05 abr 202429,7729,8329,3329,7329,734.369.100
04 abr 202429,9629,9929,6429,7729,774.788.800
03 abr 202429,8029,8929,7229,8829,886.088.900
02 abr 202429,3929,8429,3729,7529,756.478.600
01 abr 202429,2029,4329,1529,3729,374.097.200
28 mar 202429,1929,2629,0129,1829,185.556.100
27 mar 202429,0729,2528,9929,0529,054.172.300
26 mar 202429,0229,0828,8729,0629,064.090.700
25 mar 202428,8729,0828,8728,9528,954.444.200
22 mar 202428,7528,8928,7328,8628,863.550.700
21 mar 202428,9529,0928,7528,7928,795.325.400
20 mar 202428,7029,0528,6628,9928,993.072.700
19 mar 202428,7528,9328,6228,8528,853.209.400
18 mar 202428,7028,8928,6228,7728,773.733.400
15 mar 202428,6128,8828,5228,6428,646.337.700
14 mar 202428,8428,9628,5028,6428,643.815.500
13 mar 202428,5029,0528,4928,7728,776.008.300
12 mar 202428,2528,5028,1028,4728,474.344.600
11 mar 202427,8828,2027,7828,1628,163.792.600
08 mar 202428,1028,2227,9428,0028,003.299.200
07 mar 202428,0528,2628,0128,1028,103.631.600
06 mar 202427,9828,1827,9728,0028,004.502.500
05 mar 202427,6528,0527,6527,8527,858.194.700
04 mar 202427,6627,7627,5627,6527,652.482.300
01 mar 202427,5227,7927,4227,7527,753.663.500
29 feb 202427,3927,5327,2627,4527,453.320.200
28 feb 202427,6027,7127,3827,3927,392.408.700
27 feb 202427,4527,6327,4227,6127,612.891.000
26 feb 202427,6827,7427,3927,4127,413.475.600
23 feb 202427,5527,8127,5127,6827,683.041.400
22 feb 202427,4227,6827,4127,5827,584.875.100
21 feb 202427,4327,7327,4327,6327,636.206.700
20 feb 202427,2127,5127,2027,4327,435.863.100
16 feb 202426,8927,3326,8627,2527,255.079.500
15 feb 202426,6727,2026,6426,9926,997.550.600
14 feb 202426,5926,7526,4926,6926,695.592.100
13 feb 202426,5226,5926,3126,3926,393.566.300
12 feb 202426,3726,6026,3226,5126,514.818.300
09 feb 202426,2026,3526,1426,2326,234.399.500
08 feb 202426,2026,3226,1426,2526,255.235.400
07 feb 202426,2626,3226,1226,2526,254.567.200
06 feb 202426,4026,4026,2026,2326,235.798.700
05 feb 202426,5626,6026,2426,3326,337.084.300
02 feb 202426,7026,8026,5226,6626,665.692.900
01 feb 202426,8326,9926,2026,8026,8010.301.600
31 ene 202427,0027,1026,7626,7626,765.357.800
30 ene 202426,9027,0626,8727,0327,036.742.300
30 ene 20240.515 Dividendo
29 ene 202427,4427,5227,1627,4726,956.707.800
26 ene 202427,2927,4327,2327,4126,905.555.500
25 ene 202427,1527,3327,0327,3126,805.041.100
24 ene 202427,1027,1527,0127,1226,614.296.400
23 ene 202427,0327,0926,9527,0626,554.222.900
22 ene 202426,8527,0826,8227,0226,516.607.400
19 ene 202426,7926,9326,6126,8426,345.143.000
18 ene 202426,6426,7626,4626,7126,216.636.800
17 ene 202426,6526,7226,4626,5826,085.414.600
16 ene 202427,0127,0226,6226,7526,256.037.200
12 ene 202427,0127,0426,9127,0126,505.018.600
11 ene 202427,0027,0626,7926,8026,305.653.500
10 ene 202426,9327,0326,7426,9026,404.153.100
09 ene 202426,8226,9326,5926,8926,395.294.100
08 ene 202426,7126,8826,5326,7826,285.163.000
05 ene 202426,8226,9726,5226,7026,205.246.700
04 ene 202427,1527,2126,7026,7826,284.273.800
03 ene 202426,5927,1026,5927,0026,495.041.900
02 ene 202426,4126,6926,3526,6426,144.481.300
29 dic 202326,2026,3726,1926,3525,863.098.400
28 dic 202326,2026,3026,1626,2125,723.242.800
27 dic 202326,2826,3126,1326,2125,723.276.300
26 dic 202326,1526,3126,0726,2025,713.462.300
22 dic 202326,2126,2526,0526,0825,593.616.200
21 dic 202326,1826,2826,0326,1425,653.927.700
20 dic 202326,3026,3326,0226,0325,544.853.600
19 dic 202326,2026,4226,1526,2725,783.813.500
18 dic 202326,4926,4926,1826,1825,695.409.500
15 dic 202326,3326,4426,1626,2925,809.285.200
14 dic 202326,4426,6526,3626,4925,995.211.100
13 dic 202326,0126,3025,9626,2025,714.922.700
12 dic 202326,1326,1425,9626,0125,524.717.000
11 dic 202326,3226,4026,0626,1725,684.681.200
08 dic 202326,2526,3626,1526,3325,843.977.900
07 dic 202326,5926,6326,1426,2525,764.106.600
06 dic 202326,6526,7526,4726,5526,053.901.300
05 dic 202326,7526,8226,6226,6826,183.510.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...