Mercados españoles cerrados

Energy Transfer LP (ET)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,67+0,18 (+1,57%)
Al cierre: 04:00PM EDT
11,69 +0,02 (+0,17%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 202211,6411,7111,5311,6711,6713.973.600
11 ago 202211,4511,6311,4411,4911,4917.937.500
10 ago 202211,0111,3210,9711,2711,2715.566.400
09 ago 202210,9811,0310,8610,9710,9715.500.600
08 ago 202210,8211,0510,8110,8910,8912.959.200
05 ago 202210,8711,0110,7810,8210,8215.605.200
05 ago 20220.23 Dividendo
04 ago 202211,4311,6111,0911,1110,8824.491.700
03 ago 202211,3711,4311,1511,2511,0221.529.700
02 ago 202211,3511,3711,2011,2711,0417.782.000
01 ago 202211,2711,3611,0211,3211,0920.548.400
29 jul 202211,3011,4911,2311,3111,0820.429.900
28 jul 202211,0011,2410,7611,1810,9523.983.800
27 jul 202210,8510,9610,6710,9510,7221.002.000
26 jul 202210,7310,8710,5210,6510,4314.743.300
25 jul 202210,4010,6710,2910,6010,3823.949.300
22 jul 202210,3610,4910,1710,2510,049.608.300
21 jul 202210,3510,4210,1310,3610,1512.550.200
20 jul 202210,3710,5210,3010,4710,2513.093.500
19 jul 202210,1810,4510,1510,4310,2113.781.100
18 jul 20229,9610,309,9610,099,8819.074.200
15 jul 20229,849,879,669,829,6212.932.800
14 jul 20229,609,689,379,669,4622.624.000
13 jul 20229,519,959,469,869,6623.086.700
12 jul 20229,589,689,379,689,4818.188.000
11 jul 20229,899,899,619,739,5319.473.500
08 jul 20229,899,999,789,959,7417.091.600
07 jul 20229,6710,019,679,879,6725.204.900
06 jul 20229,769,909,159,549,3439.122.900
05 jul 20229,869,909,539,889,6832.241.600
01 jul 20229,9610,129,7710,029,8124.090.200
30 jun 202210,0010,159,869,989,7734.151.900
29 jun 202210,3810,4510,0110,189,9722.968.200
28 jun 202210,3010,5310,1110,3410,1327.725.000
27 jun 202210,2010,2710,0510,149,9320.641.900
24 jun 20229,9310,129,8210,109,8922.881.600
23 jun 202210,1310,149,579,799,5932.070.500
22 jun 20229,9910,229,8110,009,7922.618.500
21 jun 202210,2510,4810,1510,3810,1720.053.700
17 jun 202210,0510,269,739,839,6348.506.100
16 jun 202210,5110,5610,1110,139,9232.999.200
15 jun 202210,9210,9710,6110,7210,5023.739.800
14 jun 202211,3211,3410,7510,8210,6019.715.600
13 jun 202211,3611,3610,9011,0610,8331.972.600
10 jun 202211,9411,9411,5511,6411,4019.789.200
09 jun 202212,2012,2512,0312,0411,7910.906.300
08 jun 202212,4312,4312,1412,2612,0117.199.400
07 jun 202211,8512,3411,8412,3112,0623.965.900
06 jun 202211,9812,0011,8011,8611,6110.042.400
03 jun 202211,9412,0111,8211,8511,6010.491.700
02 jun 202211,8812,0811,7712,0111,7617.013.300
01 jun 202211,8012,0011,6111,9411,6917.661.200
31 may 202211,8111,8811,5611,6611,4223.104.600
27 may 202211,6011,7111,4411,6511,4119.411.000
26 may 202211,5211,7811,5011,5711,3316.410.300
25 may 202211,1511,4711,1311,4411,2015.887.800
24 may 202211,1711,2610,9711,1710,9413.274.600
23 may 202211,1311,3111,0611,2711,0421.490.100
20 may 202211,3211,3610,8411,1110,8817.380.500
19 may 202211,1511,2210,9211,0610,8320.477.900
18 may 202211,7511,7911,0611,2311,0021.879.100
17 may 202211,5011,7411,4311,7311,4919.188.300
16 may 202211,0011,4711,0011,3411,1118.540.100
13 may 202210,8211,1710,8211,0510,8218.985.500
12 may 202210,6610,7910,4610,6610,4419.676.500
11 may 202210,8511,2510,7110,7310,5119.531.100
10 may 202211,0511,0810,3610,6910,4731.845.900
09 may 202211,4511,4710,7810,8310,6144.115.300
06 may 202211,8011,8411,3611,6311,3929.950.800
06 may 20220.2 Dividendo
05 may 202212,2512,4811,7211,8811,4436.272.100
04 may 202211,9412,0911,5712,0811,6332.645.200
03 may 202211,3411,7811,3011,7411,3026.734.700
02 may 202211,0211,3010,9011,2810,8623.733.300
29 abr 202211,3811,4811,0311,0810,6716.502.500
28 abr 202211,3711,4511,0511,4010,9821.914.500
27 abr 202211,3711,4811,1611,2510,8317.959.700
26 abr 202211,2311,5511,1211,2710,8528.817.200
25 abr 202211,0111,1410,5711,1110,7041.343.900
22 abr 202211,6811,7511,2411,2810,8616.662.000
21 abr 202211,9812,0811,6211,6511,2225.065.900
20 abr 202211,8011,9211,6511,8911,4516.122.600
19 abr 202211,6211,7811,5611,7211,2814.221.500
18 abr 202211,5811,7711,4211,6211,1921.848.100
14 abr 202211,4911,6211,3711,5311,1012.533.000
13 abr 202211,4911,5911,2911,5611,1319.471.100
12 abr 202211,1811,3711,1111,3610,9421.069.300
11 abr 202211,2011,2510,9811,0510,6415.817.000
08 abr 202211,0911,2610,9211,2310,8113.504.400
07 abr 202211,1611,1910,8111,0410,6317.141.600
06 abr 202211,2211,2610,9711,0910,6826.494.200
05 abr 202211,5011,5611,1411,1910,7716.006.100
04 abr 202211,5811,6611,3011,4511,0216.763.100
01 abr 202211,2811,5911,2711,5211,0920.348.900
31 mar 202211,4611,5811,1811,1910,7726.131.100
30 mar 202211,1711,5411,0611,5311,1043.621.700
29 mar 202210,8211,2310,7711,0510,6430.900.700
28 mar 202210,5010,9910,2610,8810,4844.396.700
25 mar 202210,2310,6010,2010,5710,1831.861.500
24 mar 202210,1510,2710,1010,259,8717.756.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...