Mercados españoles cerrados en 3 hrs 59 min
IBEX 35
11.164,00 +12,00 (+0,11%) Euro Stoxx 50
5.072,83 -6,13 (-0,12%) Dólar/Euro
1,0800 +0,0007 (+0,06%) Petróleo Brent
83,20 -0,16 (-0,19%) Oro
2.350,40 +7,40 (+0,32%) Bitcoin EUR
57.259,36 -697,48 (-1,20%)
Energy Transfer LP (ET-PE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:58PM EDT
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 24,98 | 25,00 | 24,98 | 25,00 | 25,00 | 55.051 |
| 10 may 2024 | 25,00 | 25,00 | 24,98 | 24,98 | 24,98 | 109.377 |
| 09 may 2024 | 24,99 | 25,00 | 24,98 | 24,99 | 24,99 | 29.396 |
| 08 may 2024 | 24,99 | 24,99 | 24,98 | 24,99 | 24,99 | 41.799 |
| 07 may 2024 | 24,97 | 24,99 | 24,97 | 24,99 | 24,99 | 24.977 |
| 06 may 2024 | 24,97 | 24,98 | 24,97 | 24,98 | 24,98 | 17.491 |
| 03 may 2024 | 24,96 | 24,97 | 24,96 | 24,97 | 24,97 | 18.568 |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 24,95 | 24,96 | 24,95 | 24,96 | 24,96 | 48.170 |
| 30 abr 2024 | 24,97 | 24,97 | 24,94 | 24,94 | 24,94 | 46.630 |
| 30 abr 2024 | 0.475 Dividendo | |||||
| 29 abr 2024 | 25,42 | 25,42 | 25,41 | 25,41 | 24,93 | 64.008 |
| 26 abr 2024 | 25,41 | 25,42 | 25,41 | 25,41 | 24,93 | 122.247 |
| 25 abr 2024 | 25,40 | 25,41 | 25,40 | 25,40 | 24,93 | 74.293 |
| 24 abr 2024 | 25,40 | 25,40 | 25,39 | 25,40 | 24,93 | 55.557 |
| 23 abr 2024 | 25,39 | 25,40 | 25,39 | 25,39 | 24,92 | 39.121 |
| 22 abr 2024 | 25,38 | 25,39 | 25,38 | 25,38 | 24,91 | 25.797 |
| 19 abr 2024 | 25,39 | 25,39 | 25,38 | 25,39 | 24,92 | 48.233 |
| 18 abr 2024 | 25,37 | 25,38 | 25,37 | 25,38 | 24,90 | 89.566 |
| 17 abr 2024 | 25,36 | 25,38 | 25,36 | 25,36 | 24,89 | 79.136 |
| 16 abr 2024 | 25,37 | 25,38 | 25,36 | 25,36 | 24,89 | 329.432 |
| 15 abr 2024 | 25,35 | 25,38 | 25,35 | 25,36 | 24,89 | 108.143 |
| 12 abr 2024 | 25,35 | 25,37 | 25,35 | 25,35 | 24,88 | 112.038 |
| 11 abr 2024 | 25,34 | 25,35 | 25,34 | 25,35 | 24,88 | 26.458 |
| 10 abr 2024 | 25,33 | 25,35 | 25,33 | 25,33 | 24,86 | 23.806 |
| 09 abr 2024 | 25,33 | 25,34 | 25,33 | 25,34 | 24,87 | 64.511 |
| 08 abr 2024 | 25,32 | 25,34 | 25,32 | 25,34 | 24,87 | 22.603 |
| 05 abr 2024 | 25,32 | 25,33 | 25,32 | 25,32 | 24,85 | 13.174 |
| 04 abr 2024 | 25,31 | 25,33 | 25,31 | 25,33 | 24,86 | 44.998 |
| 03 abr 2024 | 25,30 | 25,32 | 25,30 | 25,31 | 24,84 | 59.881 |
| 02 abr 2024 | 25,29 | 25,32 | 25,29 | 25,30 | 24,83 | 57.872 |
| 01 abr 2024 | 25,29 | 25,31 | 25,29 | 25,30 | 24,83 | 96.972 |
| 28 mar 2024 | 25,28 | 25,30 | 25,28 | 25,30 | 24,83 | 306.339 |
| 27 mar 2024 | 25,28 | 25,30 | 25,28 | 25,28 | 24,81 | 267.710 |
| 26 mar 2024 | 25,28 | 25,29 | 25,27 | 25,27 | 24,80 | 1.019.780 |
| 25 mar 2024 | 25,28 | 25,28 | 25,26 | 25,27 | 24,80 | 1.582.783 |
| 22 mar 2024 | 25,26 | 25,28 | 25,26 | 25,28 | 24,81 | 27.750 |
| 21 mar 2024 | 25,26 | 25,28 | 25,26 | 25,27 | 24,80 | 740.067 |
| 20 mar 2024 | 25,25 | 25,25 | 25,24 | 25,25 | 24,78 | 28.311 |
| 19 mar 2024 | 25,24 | 25,26 | 25,23 | 25,23 | 24,76 | 35.615 |
| 18 mar 2024 | 25,24 | 25,25 | 25,22 | 25,24 | 24,77 | 34.177 |
| 15 mar 2024 | 25,23 | 25,24 | 25,22 | 25,22 | 24,75 | 228.692 |
| 14 mar 2024 | 25,22 | 25,25 | 25,21 | 25,22 | 24,75 | 75.990 |
| 13 mar 2024 | 25,22 | 25,23 | 25,21 | 25,21 | 24,74 | 24.101 |
| 12 mar 2024 | 25,23 | 25,24 | 25,20 | 25,20 | 24,73 | 190.489 |
| 11 mar 2024 | 25,21 | 25,23 | 25,19 | 25,20 | 24,73 | 179.319 |
| 08 mar 2024 | 25,18 | 25,21 | 25,18 | 25,18 | 24,71 | 112.163 |
| 07 mar 2024 | 25,18 | 25,21 | 25,15 | 25,18 | 24,71 | 817.695 |
| 06 mar 2024 | 25,19 | 25,20 | 25,14 | 25,17 | 24,70 | 524.245 |
| 05 mar 2024 | 25,19 | 25,19 | 25,17 | 25,17 | 24,70 | 60.449 |
| 04 mar 2024 | 25,18 | 25,18 | 25,15 | 25,18 | 24,71 | 131.248 |
| 01 mar 2024 | 25,15 | 25,18 | 25,15 | 25,17 | 24,70 | 208.922 |
| 29 feb 2024 | 25,17 | 25,20 | 25,15 | 25,20 | 24,73 | 711.703 |
| 28 feb 2024 | 25,16 | 25,17 | 25,14 | 25,16 | 24,69 | 106.973 |
| 27 feb 2024 | 25,15 | 25,16 | 25,15 | 25,16 | 24,69 | 37.770 |
| 26 feb 2024 | 25,14 | 25,16 | 25,14 | 25,16 | 24,69 | 41.922 |
| 23 feb 2024 | 25,15 | 25,15 | 25,13 | 25,15 | 24,68 | 32.016 |
| 22 feb 2024 | 25,14 | 25,14 | 25,13 | 25,13 | 24,66 | 39.331 |
| 21 feb 2024 | 25,11 | 25,14 | 25,11 | 25,12 | 24,65 | 24.914 |
| 20 feb 2024 | 25,11 | 25,12 | 25,11 | 25,11 | 24,64 | 40.559 |
| 16 feb 2024 | 25,11 | 25,11 | 25,10 | 25,10 | 24,64 | 71.364 |
| 15 feb 2024 | 25,12 | 25,12 | 25,09 | 25,09 | 24,63 | 246.412 |
| 14 feb 2024 | 25,07 | 25,09 | 25,07 | 25,08 | 24,61 | 35.719 |
| 13 feb 2024 | 25,09 | 25,09 | 25,07 | 25,07 | 24,60 | 193.616 |
| 12 feb 2024 | 25,07 | 25,09 | 25,06 | 25,09 | 24,62 | 191.789 |
| 09 feb 2024 | 25,06 | 25,09 | 25,06 | 25,07 | 24,60 | 170.590 |
| 08 feb 2024 | 25,06 | 25,08 | 25,06 | 25,07 | 24,60 | 53.871 |
| 07 feb 2024 | 25,05 | 25,06 | 25,05 | 25,06 | 24,59 | 94.247 |
| 06 feb 2024 | 25,04 | 25,07 | 25,04 | 25,05 | 24,58 | 57.015 |
| 05 feb 2024 | 25,04 | 25,06 | 25,04 | 25,04 | 24,57 | 101.268 |
| 02 feb 2024 | 25,03 | 25,05 | 25,03 | 25,03 | 24,56 | 74.719 |
| 01 feb 2024 | 25,02 | 25,04 | 25,02 | 25,02 | 24,55 | 184.744 |
| 31 ene 2024 | 25,05 | 25,05 | 24,99 | 25,02 | 24,55 | 131.519 |
| 31 ene 2024 | 0.475 Dividendo | |||||
| 30 ene 2024 | 25,47 | 25,48 | 25,46 | 25,47 | 24,53 | 249.351 |
| 29 ene 2024 | 25,47 | 25,49 | 25,47 | 25,49 | 24,55 | 46.559 |
| 26 ene 2024 | 25,47 | 25,48 | 25,46 | 25,48 | 24,54 | 64.280 |
| 25 ene 2024 | 25,46 | 25,47 | 25,46 | 25,47 | 24,53 | 49.763 |
| 24 ene 2024 | 25,43 | 25,48 | 25,43 | 25,47 | 24,53 | 321.143 |
| 23 ene 2024 | 25,43 | 25,44 | 25,43 | 25,44 | 24,50 | 94.679 |
| 22 ene 2024 | 25,42 | 25,43 | 25,42 | 25,43 | 24,49 | 98.562 |
| 19 ene 2024 | 25,41 | 25,43 | 25,39 | 25,42 | 24,48 | 868.215 |
| 18 ene 2024 | 25,40 | 25,41 | 25,38 | 25,40 | 24,46 | 459.873 |
| 17 ene 2024 | 25,39 | 25,41 | 25,38 | 25,40 | 24,46 | 89.535 |
| 16 ene 2024 | 25,41 | 25,42 | 25,39 | 25,40 | 24,46 | 439.011 |
| 12 ene 2024 | 25,36 | 25,41 | 25,36 | 25,38 | 24,44 | 145.438 |
| 11 ene 2024 | 25,28 | 25,34 | 25,28 | 25,34 | 24,40 | 490.577 |
| 10 ene 2024 | 25,06 | 25,31 | 25,06 | 25,28 | 24,34 | 3.137.911 |
| 09 ene 2024 | 24,92 | 24,96 | 24,92 | 24,92 | 24,00 | 72.097 |
| 08 ene 2024 | 24,90 | 24,99 | 24,90 | 24,94 | 24,02 | 89.120 |
| 05 ene 2024 | 24,85 | 25,04 | 24,85 | 24,95 | 24,03 | 64.292 |
| 04 ene 2024 | 25,00 | 25,06 | 24,85 | 24,87 | 23,95 | 56.428 |
| 03 ene 2024 | 24,81 | 25,04 | 24,81 | 24,95 | 24,03 | 60.981 |
| 02 ene 2024 | 25,10 | 25,10 | 24,88 | 24,92 | 24,00 | 36.464 |
| 29 dic 2023 | 24,91 | 25,00 | 24,80 | 24,80 | 23,88 | 77.043 |
| 28 dic 2023 | 24,90 | 25,08 | 24,90 | 25,00 | 24,08 | 93.693 |
| 27 dic 2023 | 24,90 | 25,01 | 24,90 | 25,00 | 24,08 | 62.091 |
| 26 dic 2023 | 24,95 | 25,02 | 24,90 | 24,90 | 23,98 | 67.832 |
| 22 dic 2023 | 24,95 | 25,07 | 24,95 | 24,95 | 24,03 | 40.751 |
| 21 dic 2023 | 24,98 | 25,08 | 24,95 | 24,98 | 24,06 | 54.605 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.