Mercados españoles abiertos en 3 hrs 8 min

Energy Transfer LP (ET)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,69+0,40 (+4,31%)
Al cierre: 04:00PM EST
9,72 +0,03 (+0,31%)
Después del cierre: 07:58PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 20229,769,799,489,699,6939.125.700
25 ene 20229,129,349,039,299,2917.401.600
24 ene 20228,959,228,759,189,1831.092.500
21 ene 20229,399,509,119,179,1721.955.100
20 ene 20229,569,669,469,539,5319.031.700
19 ene 20229,779,789,469,599,5913.518.800
18 ene 20229,669,769,539,709,7020.574.000
14 ene 20229,469,639,429,599,5914.436.600
13 ene 20229,659,669,429,449,4413.804.200
12 ene 20229,409,669,379,639,6327.000.700
11 ene 20229,159,349,089,339,3314.814.800
10 ene 20229,279,378,949,129,1225.295.300
07 ene 20229,109,319,069,249,2421.857.600
06 ene 20229,089,118,819,089,0814.648.400
05 ene 20229,039,098,808,818,8116.002.200
04 ene 20228,809,058,768,928,9224.559.000
03 ene 20228,278,758,198,718,7129.422.600
31 dic 20218,128,238,118,238,2311.778.600
30 dic 20218,158,308,128,168,1615.697.600
29 dic 20218,248,268,108,158,1521.207.700
28 dic 20218,288,408,268,278,2711.708.500
27 dic 20218,188,338,158,308,3016.430.400
23 dic 20218,218,238,128,228,2217.149.800
22 dic 20218,188,288,128,218,2119.095.200
21 dic 20218,308,448,158,188,1822.595.900
20 dic 20218,208,278,008,258,2520.430.800
17 dic 20218,448,498,328,358,3522.348.500
16 dic 20218,478,608,398,498,4919.965.600
15 dic 20218,248,398,088,368,3620.931.300
14 dic 20218,178,308,158,258,2520.589.700
13 dic 20218,458,458,168,238,2327.097.300
10 dic 20218,668,668,428,488,4817.167.400
09 dic 20218,548,658,388,578,5724.292.600
08 dic 20218,248,778,248,528,52136.660.800
07 dic 20218,358,418,228,368,3631.258.600
06 dic 20218,228,437,968,188,1824.924.500
03 dic 20218,358,488,108,238,2319.800.100
02 dic 20218,168,388,078,328,3217.486.800
01 dic 20218,578,728,118,168,1620.439.700
30 nov 20218,508,648,318,428,4225.309.000
29 nov 20218,898,948,488,618,6126.838.800
26 nov 20218,628,908,548,848,8413.182.700
24 nov 20218,889,108,869,049,048.613.800
23 nov 20218,849,018,808,958,9517.369.800
22 nov 20218,748,918,628,828,8217.301.100
19 nov 20218,788,928,608,708,7020.598.000
18 nov 20219,029,078,828,888,8814.733.600
17 nov 20219,229,338,988,988,9818.831.400
16 nov 20219,399,429,229,249,2412.320.400
15 nov 20219,149,379,119,299,2918.279.900
12 nov 20219,119,159,049,139,1315.726.000
11 nov 20219,139,239,099,179,1714.251.400
10 nov 20219,309,389,079,089,0819.271.500
09 nov 20219,359,399,109,369,3618.025.800
08 nov 20219,339,419,239,359,3521.990.100
05 nov 20219,289,359,239,309,3013.027.000
04 nov 20219,499,569,029,239,2335.133.900
04 nov 20210.153 Dividendo
03 nov 20219,709,889,619,689,5321.075.200
02 nov 20219,909,909,669,839,6714.971.300
01 nov 20219,619,949,589,939,7716.233.900
29 oct 20219,679,689,399,519,3618.529.000
28 oct 20219,719,809,539,689,5318.739.000
27 oct 20219,819,919,669,739,5813.465.100
26 oct 202110,0410,169,869,869,7012.845.600
25 oct 20219,9610,019,809,989,8210.942.600
22 oct 20219,919,999,769,889,7216.151.700
21 oct 202110,1910,209,829,899,7320.363.200
20 oct 202110,0110,209,9710,1910,039.154.100
19 oct 202110,1010,119,9810,079,919.690.200
18 oct 202110,0610,179,9910,059,8912.843.800
15 oct 202110,0410,079,949,999,8310.509.900
14 oct 202110,0410,079,939,949,7815.947.300
13 oct 20219,909,969,749,969,808.804.500
12 oct 20219,9310,089,869,909,7410.619.600
11 oct 202110,0810,139,829,939,7713.947.400
08 oct 20219,709,959,679,949,7810.586.400
07 oct 20219,489,649,469,649,4919.730.000
06 oct 20219,689,709,389,429,2721.201.500
05 oct 202110,1710,229,529,869,7034.984.400
04 oct 20219,8710,109,8010,089,9216.861.200
01 oct 20219,609,869,579,759,6012.262.800
30 sept 20219,579,659,479,589,4311.851.500
29 sept 20219,529,609,439,589,4313.236.300
28 sept 20219,759,839,489,519,3611.353.200
27 sept 20219,449,729,409,639,4813.915.800
24 sept 20219,429,449,259,289,139.280.800
23 sept 20219,259,529,209,499,3414.236.700
22 sept 20218,919,298,899,259,1018.429.000
21 sept 20218,908,928,608,858,7117.265.900
20 sept 20218,958,998,608,738,5929.487.000
17 sept 20219,189,369,029,108,9622.779.300
16 sept 20219,249,289,129,149,0022.153.900
15 sept 20219,319,539,239,249,0923.802.000
14 sept 20219,449,689,299,309,1525.697.500
13 sept 20219,369,479,299,349,1914.967.300
10 sept 20219,449,449,279,309,158.291.800
09 sept 20219,409,499,259,329,178.608.400
08 sept 20219,519,639,429,449,296.989.900
07 sept 20219,619,759,509,509,359.647.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...