Mercados españoles cerrados

Enterprise Products Partners L.P. (EPD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,90-0,19 (-1,05%)
Al cierre: 4:00PM EDT
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 202018,0018,0517,8617,9017,905.413.100
06 ago. 202017,6018,1017,5418,0918,098.691.300
05 ago. 202017,9518,0317,5317,5917,596.547.900
04 ago. 202017,5317,7817,4617,7817,786.211.400
03 ago. 202017,5217,6517,2817,5717,575.892.100
31 jul. 202017,4917,7317,1717,6017,606.906.200
30 jul. 202017,8517,8717,4617,6217,628.710.800
30 jul. 20200.445 Dividendo
29 jul. 202018,4318,6317,9918,4818,0311.374.400
28 jul. 202018,1118,3117,9818,2917,855.748.000
27 jul. 202018,2618,2617,9418,1117,676.922.900
24 jul. 202018,1318,3117,9618,1417,704.874.100
23 jul. 202018,4018,4318,0118,2517,816.498.900
22 jul. 202018,5918,6018,2018,4418,004.389.200
21 jul. 202018,0318,6918,0118,6318,186.607.200
20 jul. 202018,3318,4217,8317,8317,405.233.300
17 jul. 202018,0018,5317,8618,1717,735.910.100
16 jul. 202017,9718,2917,6118,0417,617.600.700
15 jul. 202017,3817,9617,2517,8117,386.855.300
14 jul. 202017,0117,3616,9517,0916,6812.559.600
13 jul. 202017,3017,4616,7017,1316,7217.675.200
10 jul. 202017,0417,3816,5717,2516,837.982.100
09 jul. 202017,6817,6817,0317,2516,839.375.800
08 jul. 202017,7617,9817,3717,5417,126.751.800
07 jul. 202017,4417,9817,3117,6217,205.930.600
06 jul. 202018,4018,7017,5517,6217,208.480.900
02 jul. 202018,1418,2117,8417,8517,424.866.800
01 jul. 202018,1718,4017,8517,9117,484.449.400
30 jun. 202017,5018,1917,3818,1717,736.136.700
29 jun. 202017,6517,7917,3517,5317,117.461.900
26 jun. 202018,0018,0117,2817,6317,218.850.200
25 jun. 202017,8918,4717,6518,1217,686.193.700
24 jun. 202018,6918,7417,7418,1417,7011.684.900
23 jun. 202019,6819,7619,0219,0218,565.435.800
22 jun. 202019,1019,5518,9119,3918,926.875.400
19 jun. 202019,6619,7319,0419,1018,646.899.200
18 jun. 202019,1519,4819,0119,1918,735.912.700
17 jun. 202019,8119,8619,4019,4518,984.101.800
16 jun. 202020,2320,2519,2719,7919,317.799.500
15 jun. 202018,5119,7918,2819,5419,079.491.400
12 jun. 202019,9820,0018,7119,0118,557.351.700
11 jun. 202019,6219,8218,9119,2318,7713.681.500
10 jun. 202021,6621,6920,8021,2420,7315.056.300
09 jun. 202021,5621,9320,8821,7821,269.484.300
08 jun. 202021,9122,3321,3822,3121,7710.638.300
05 jun. 202021,0521,3020,7320,9520,459.974.000
04 jun. 202020,0520,4919,9520,4019,915.401.500
03 jun. 202019,9620,4619,9620,1019,626.913.200
02 jun. 202019,4519,6919,3519,6819,215.490.400
01 jun. 202019,1319,5418,9619,2718,814.965.600
29 may. 202019,2319,2818,6619,1018,647.390.600
28 may. 202019,3719,7519,1419,3718,906.992.400
27 may. 202019,7519,7518,9419,4018,935.752.000
26 may. 202019,3019,5119,1119,3618,896.165.400
22 may. 202018,5018,7018,2118,6818,234.915.600
21 may. 202019,3819,4118,5618,7918,3411.297.300
20 may. 202018,7419,4818,7019,3218,8510.029.500
19 may. 202018,2018,6318,0718,4818,037.233.300
18 may. 202017,7618,4917,7618,1717,738.023.200
15 may. 202017,1017,3816,9317,1716,7611.617.800
14 may. 202016,6017,3916,3317,1516,747.550.800
13 may. 202017,5217,5516,7117,0116,609.664.000
12 may. 202017,7618,2817,4617,5117,099.200.200
11 may. 202017,6617,8817,6517,7617,336.291.500
08 may. 202017,4517,9817,2317,8017,3713.431.500
07 may. 202017,2017,6417,0517,2416,826.746.700
06 may. 202017,3017,3816,5016,8416,436.873.200
05 may. 202017,6018,0717,1317,1516,7410.454.700
04 may. 202016,8517,0816,4117,0516,649.641.600
01 may. 202017,2117,4816,7817,1316,729.477.900
30 abr. 202018,4818,5217,5017,5617,1411.164.400
29 abr. 202017,5518,7917,2618,3617,9215.292.800
29 abr. 20200.445 Dividendo
28 abr. 202017,1717,3916,6117,2416,3912.934.200
27 abr. 202016,8316,9616,4116,7415,9213.904.200
24 abr. 202017,5517,8016,7216,8115,9811.081.900
23 abr. 202016,7817,3016,4917,1916,349.751.800
22 abr. 202016,0716,3715,5516,2815,487.693.600
21 abr. 202015,5016,0515,2015,6314,8610.507.900
20 abr. 202015,3816,5215,2415,6514,8811.831.800
17 abr. 202015,6016,4415,3216,3415,5310.780.400
16 abr. 202015,4515,7115,1315,2114,468.113.700
15 abr. 202016,0016,0815,2415,7614,9812.313.600
14 abr. 202017,0517,3716,3016,5015,699.286.000
13 abr. 202017,0117,0616,3116,7315,9111.956.300
09 abr. 202016,5417,5716,0316,3815,5713.209.700
08 abr. 202015,7816,0615,2715,9815,199.981.500
07 abr. 202015,8016,1815,0215,2114,4613.154.000
06 abr. 202014,9815,7314,7714,9014,1714.031.200
03 abr. 202014,9215,1013,9214,4313,729.093.900
02 abr. 202014,0115,3713,9014,4113,7013.226.300
01 abr. 202013,6914,2813,2913,7913,1110.159.000
31 mar. 202013,9014,3013,4214,3013,6018.666.100
30 mar. 202013,7614,1912,8013,5512,8812.945.300
27 mar. 202014,4214,7913,7813,9513,2613.168.500
26 mar. 202014,0515,9013,8515,0614,3213.744.700
25 mar. 202014,0014,9313,1114,1113,4115.408.300
24 mar. 202014,0514,2513,2013,9013,2213.082.800
23 mar. 202013,8913,8912,5313,2912,6416.044.200
20 mar. 202015,2815,5012,0014,5613,8427.739.600
*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