Mercados españoles cerrados en 2 hrs 22 min

Energy Transfer LP (ET)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,87-0,03 (-0,19%)
Al cierre: 04:00PM EDT
15,85 -0,02 (-0,13%)
Antes de la apertura: 09:07AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202415,8915,9515,7915,8715,878.491.700
23 abr 202415,8615,9815,7815,9015,9010.883.100
22 abr 202415,8015,8715,7115,8315,839.953.500
19 abr 202415,5615,9615,5315,7715,7713.702.200
18 abr 202415,3115,7015,2915,5315,5315.838.800
17 abr 202415,0115,2714,9715,2315,2311.784.300
16 abr 202415,2015,2114,9715,1015,1022.004.900
15 abr 202415,5415,5415,2015,2315,2314.320.100
12 abr 202415,7815,8715,3715,4215,4213.090.800
11 abr 202415,8015,8215,6015,6815,689.191.400
10 abr 202415,7115,8015,5915,7815,7811.747.700
09 abr 202415,8415,8715,6715,7215,7210.205.000
08 abr 202415,8515,9315,8015,8215,8211.072.700
05 abr 202415,8115,8915,7615,8415,847.873.200
04 abr 202416,0016,0415,8115,8115,8110.405.300
03 abr 202415,8416,0015,7916,0016,009.736.800
02 abr 202415,7015,8515,6715,7815,788.972.400
01 abr 202415,7515,7715,6215,6915,6912.427.800
28 mar 202415,5915,8115,5215,7315,7312.326.700
27 mar 202415,4815,5615,3615,5415,5411.987.400
26 mar 202415,5615,6215,4515,4915,499.871.000
25 mar 202415,5715,7415,5415,5615,569.713.400
22 mar 202415,5615,6215,5015,5615,567.335.000
21 mar 202415,6715,6915,5115,5915,5915.836.600
20 mar 202415,6615,7215,5015,6615,6610.060.300
19 mar 202415,5415,7115,5115,6815,6811.078.400
18 mar 202415,3415,5615,3215,5615,569.608.400
15 mar 202415,0715,3715,0515,3415,3412.133.400
14 mar 202415,1415,2115,0015,0415,048.308.500
13 mar 202415,0915,2115,0715,1015,109.247.500
12 mar 202415,0515,1215,0015,0115,019.346.500
11 mar 202415,0215,0714,8715,0115,0110.707.100
08 mar 202415,2415,2414,9815,0315,0310.257.800
07 mar 202415,1815,2815,1315,1915,198.148.600
06 mar 202415,1515,2215,0715,1515,157.566.400
05 mar 202414,8915,1314,8915,0215,0210.226.300
04 mar 202415,0015,0614,8814,9014,908.463.100
01 mar 202414,7114,9914,7114,9814,9811.397.800
29 feb 202414,6114,6814,6014,6414,648.281.700
28 feb 202414,7214,8114,5214,5314,537.766.200
27 feb 202414,7014,8314,6214,6914,698.941.700
26 feb 202414,9014,9114,6914,6914,6910.049.200
23 feb 202414,8114,9814,7614,8914,899.761.200
22 feb 202414,8514,8814,7214,7914,7926.154.200
21 feb 202414,6714,9114,6214,8514,8516.787.800
20 feb 202414,6914,7314,5514,6414,6415.338.500
16 feb 202414,4014,5614,3614,5514,5516.486.600
15 feb 202414,1014,4314,0914,4214,4219.103.500
14 feb 202414,0814,2013,9914,1114,1114.156.500
13 feb 202414,0314,0713,9513,9613,9610.791.400
12 feb 202413,9514,1013,9414,0914,098.203.500
09 feb 202413,9213,9913,8613,9413,947.954.300
08 feb 202413,8113,9813,8013,9113,9121.218.500
07 feb 202413,9914,0113,7913,9013,9016.781.100
06 feb 202413,9814,0713,9013,9713,9714.031.200
06 feb 20240.315 Dividendo
05 feb 202414,3114,3714,1214,3113,9917.170.000
02 feb 202414,3914,4614,2514,3314,0113.503.900
01 feb 202414,4414,6014,3214,3714,0519.075.500
31 ene 202414,6414,6514,2814,3013,9918.124.900
30 ene 202414,5414,6314,5014,5614,2416.688.100
29 ene 202414,4114,5514,3214,5314,2112.547.500
26 ene 202414,2814,4814,2514,4614,1416.093.400
25 ene 202414,0814,3114,0714,2813,9718.969.800
24 ene 202413,9714,1013,9414,0713,7616.053.700
23 ene 202413,8913,9913,8713,9413,6311.489.100
22 ene 202413,8514,0913,7913,8813,5715.926.400
19 ene 202413,7313,8013,6513,7913,4911.236.000
18 ene 202413,8013,8313,6013,7213,4215.555.800
17 ene 202413,8513,9013,7413,7713,4712.963.400
16 ene 202414,0114,0113,8313,9013,5913.438.000
12 ene 202414,0114,0413,9014,0113,709.254.500
11 ene 202413,9414,0413,8513,9213,6114.126.200
10 ene 202414,0314,0613,9113,9213,6110.322.800
09 ene 202414,0014,0313,8814,0013,6910.954.100
08 ene 202413,9213,9913,8113,9813,6710.525.600
05 ene 202413,9114,0113,8813,9513,6410.434.200
04 ene 202414,0914,1113,8413,8713,5614.218.700
03 ene 202413,8114,0913,7914,0213,7112.412.600
02 ene 202413,7813,9013,7113,8813,5712.487.000
29 dic 202313,8013,8013,6813,8013,509.412.500
28 dic 202313,7413,8213,7213,7713,478.742.500
27 dic 202313,8013,8113,7113,7913,497.362.600
26 dic 202313,8113,8513,7813,7813,488.329.400
22 dic 202313,8213,8713,7413,7613,4610.848.600
21 dic 202313,7513,8313,6713,7913,4912.442.500
20 dic 202313,8613,9213,7013,7213,4212.308.400
19 dic 202313,8413,9413,8013,8713,5614.894.200
18 dic 202313,7814,0013,7813,8513,5516.701.100
15 dic 202313,7413,9113,5413,7113,4188.395.800
14 dic 202313,7313,9013,6913,7613,4619.439.000
13 dic 202313,2913,6013,2213,5313,2316.577.900
12 dic 202313,1613,2813,1213,2512,9612.860.400
11 dic 202313,3013,3113,1413,2712,9818.194.500
08 dic 202313,3113,3913,2313,3013,0117.621.200
07 dic 202313,4713,5113,2913,3313,0414.133.900
06 dic 202313,7413,7713,4413,4813,1816.251.400
05 dic 202313,8713,9013,7213,7613,4610.473.500
04 dic 202313,8513,9413,8013,8913,588.740.500
01 dic 202313,8613,9513,8413,8913,5811.391.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...