EPD - Enterprise Products Partners L.P.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 201926,1526,3426,1526,2226,22546.871
05 dic. 201926,1326,3026,0426,0726,073.940.500
04 dic. 201925,7826,2325,6826,1326,135.247.200
03 dic. 201925,8125,9825,5325,6825,686.728.000
02 dic. 201926,3226,3825,8525,9625,966.254.400
29 nov. 201926,6526,6926,2826,3226,321.652.400
27 nov. 201926,4326,7625,9626,7626,765.235.200
26 nov. 201926,5626,6826,4026,4326,433.324.000
25 nov. 201926,4226,7126,3326,5826,584.560.700
22 nov. 201926,3526,6626,3026,6226,626.996.900
21 nov. 201925,9026,3425,8826,2726,275.101.600
20 nov. 201925,2426,0025,2125,9025,907.115.300
19 nov. 201925,8825,8825,0425,1525,159.071.900
18 nov. 201926,2026,2425,7425,7825,786.047.600
15 nov. 201926,2026,3425,9326,3026,305.350.600
14 nov. 201926,6026,7026,0226,1526,154.451.500
13 nov. 201926,0926,5426,0326,5126,516.156.800
12 nov. 201926,0226,5525,8526,1526,155.728.400
11 nov. 201926,2826,2826,0126,0526,054.450.000
08 nov. 201926,4026,4526,2026,3326,334.193.100
07 nov. 201926,5026,5926,2026,4326,437.274.500
06 nov. 201926,6226,7526,1326,3226,324.918.500
05 nov. 201926,7126,8126,3626,6526,655.144.400
04 nov. 201926,4026,7826,2726,6526,655.316.000
01 nov. 201926,1026,4726,0826,2526,253.834.300
31 oct. 201926,3026,3325,9126,0326,037.327.600
30 oct. 201926,5326,5926,0126,3726,375.058.900
30 oct. 20190.443 Dividendo
29 oct. 201927,0027,1026,7826,8326,396.129.000
28 oct. 201927,5427,7726,8126,8926,457.479.900
25 oct. 201927,3727,7027,3327,5427,094.791.500
24 oct. 201927,4827,5427,2827,4527,002.887.500
23 oct. 201927,5027,5627,3527,4527,002.990.000
22 oct. 201927,6627,7627,5027,5027,053.102.200
21 oct. 201927,5527,6627,3727,5727,112.956.800
18 oct. 201927,2927,7527,2927,6027,143.276.900
17 oct. 201927,5627,6027,2227,3726,923.828.100
16 oct. 201927,7527,9527,4527,5027,053.051.700
15 oct. 201927,5827,8627,5427,6827,222.800.800
14 oct. 201927,3527,7327,2027,5827,122.658.800
11 oct. 201927,7527,8227,5827,5827,122.937.800
10 oct. 201927,3227,6127,2227,5527,104.744.600
09 oct. 201927,7127,7927,3027,3226,874.542.300
08 oct. 201927,7327,8027,5527,6127,153.020.400
07 oct. 201927,9628,1027,7527,9427,482.980.800
04 oct. 201928,1028,2427,8027,9627,503.197.500
03 oct. 201928,0028,1827,7128,0827,623.103.400
02 oct. 201928,4228,4728,0028,0927,633.793.700
01 oct. 201928,6428,7628,4228,5228,052.857.500
30 sept. 201928,7528,8028,4328,5828,116.580.200
27 sept. 201928,4228,7628,3728,6428,172.632.900
26 sept. 201928,6828,7128,1428,4728,007.491.500
25 sept. 201928,7028,7928,4428,6928,228.167.700
24 sept. 201929,2529,3228,7728,8928,415.497.200
23 sept. 201929,1429,3829,0929,2628,783.560.600
20 sept. 201928,8529,2728,8229,1428,668.377.400
19 sept. 201929,0229,1528,6828,8028,325.518.600
18 sept. 201928,8329,1928,7529,0828,602.963.000
17 sept. 201928,8029,0428,5628,9928,512.925.600
16 sept. 201929,0629,5628,7428,8828,407.535.000
13 sept. 201928,6928,8828,3928,5328,065.359.200
12 sept. 201928,8028,9128,4928,6828,214.427.500
11 sept. 201928,8928,9928,7328,9128,433.524.900
10 sept. 201928,7828,8928,6128,7128,242.870.100
09 sept. 201928,4928,8228,3828,8028,322.878.600
06 sept. 201928,5528,7428,3428,3627,892.689.100
05 sept. 201928,6929,0428,5428,5528,082.949.200
04 sept. 201928,4828,5528,3328,4627,992.945.500
03 sept. 201928,4028,4328,1328,3227,852.348.800
30 ago. 201928,5028,5628,2328,5128,042.692.800
29 ago. 201928,2928,5728,2928,4527,983.126.800
28 ago. 201928,0028,2727,9128,2227,752.639.500
27 ago. 201928,2528,3327,9127,9827,522.410.200
26 ago. 201928,3628,4327,9828,1227,662.774.200
23 ago. 201928,6928,7128,0828,1627,704.119.300
22 ago. 201929,4029,4328,7928,9628,482.654.500
21 ago. 201929,2029,3629,0929,2928,813.498.400
20 ago. 201929,0029,2928,8529,1628,683.374.500
19 ago. 201928,7329,0728,6428,9528,474.919.700
16 ago. 201927,9128,5927,9128,4227,953.645.100
15 ago. 201927,9827,9827,6727,8627,402.029.300
14 ago. 201928,0128,1627,8127,9227,463.987.500
13 ago. 201928,1928,5727,9228,4027,933.727.700
12 ago. 201928,3928,4228,1028,1027,643.034.600
09 ago. 201928,5428,6528,2728,4227,952.927.700
08 ago. 201928,5028,7028,3728,5028,033.755.600
07 ago. 201928,5528,6528,0828,3827,915.343.300
06 ago. 201929,2629,3428,7328,9728,492.863.500
05 ago. 201929,3329,3428,7129,0128,536.394.700
02 ago. 201930,0030,0729,3229,7829,293.393.300
01 ago. 201930,0330,1929,7529,8929,404.415.500
31 jul. 201929,4030,4929,4030,1129,616.669.600
30 jul. 201929,2329,4329,1129,3928,905.520.000
30 jul. 20190.44 Dividendo
29 jul. 201930,3530,3929,6929,7028,787.332.000
26 jul. 201930,2630,4030,1430,2129,273.876.000
25 jul. 201930,4130,4630,0630,2129,272.761.100
24 jul. 201930,4930,5130,2230,4829,531.987.700
23 jul. 201930,7530,8730,4730,4929,542.545.600
22 jul. 201930,3030,7530,2130,6829,733.521.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines