Mercados españoles cerrados
IBEX 35
8.400,40 +20,40 (+0,24%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dólar/Euro
1,0257 -0,0068 (-0,66%) Petróleo Brent
97,97 -1,63 (-1,64%) Oro
1.818,90 +11,70 (+0,65%) BTC-EUR
23.881,38 +493,89 (+2,11%)
Energy Transfer LP (ET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 12 ago 2022 | 11,64 | 11,71 | 11,53 | 11,67 | 11,67 | 13.973.600 |
| 11 ago 2022 | 11,45 | 11,63 | 11,44 | 11,49 | 11,49 | 17.937.500 |
| 10 ago 2022 | 11,01 | 11,32 | 10,97 | 11,27 | 11,27 | 15.566.400 |
| 09 ago 2022 | 10,98 | 11,03 | 10,86 | 10,97 | 10,97 | 15.500.600 |
| 08 ago 2022 | 10,82 | 11,05 | 10,81 | 10,89 | 10,89 | 12.959.200 |
| 05 ago 2022 | 10,87 | 11,01 | 10,78 | 10,82 | 10,82 | 15.605.200 |
| 05 ago 2022 | 0.23 Dividendo | |||||
| 04 ago 2022 | 11,43 | 11,61 | 11,09 | 11,11 | 10,88 | 24.491.700 |
| 03 ago 2022 | 11,37 | 11,43 | 11,15 | 11,25 | 11,02 | 21.529.700 |
| 02 ago 2022 | 11,35 | 11,37 | 11,20 | 11,27 | 11,04 | 17.782.000 |
| 01 ago 2022 | 11,27 | 11,36 | 11,02 | 11,32 | 11,09 | 20.548.400 |
| 29 jul 2022 | 11,30 | 11,49 | 11,23 | 11,31 | 11,08 | 20.429.900 |
| 28 jul 2022 | 11,00 | 11,24 | 10,76 | 11,18 | 10,95 | 23.983.800 |
| 27 jul 2022 | 10,85 | 10,96 | 10,67 | 10,95 | 10,72 | 21.002.000 |
| 26 jul 2022 | 10,73 | 10,87 | 10,52 | 10,65 | 10,43 | 14.743.300 |
| 25 jul 2022 | 10,40 | 10,67 | 10,29 | 10,60 | 10,38 | 23.949.300 |
| 22 jul 2022 | 10,36 | 10,49 | 10,17 | 10,25 | 10,04 | 9.608.300 |
| 21 jul 2022 | 10,35 | 10,42 | 10,13 | 10,36 | 10,15 | 12.550.200 |
| 20 jul 2022 | 10,37 | 10,52 | 10,30 | 10,47 | 10,25 | 13.093.500 |
| 19 jul 2022 | 10,18 | 10,45 | 10,15 | 10,43 | 10,21 | 13.781.100 |
| 18 jul 2022 | 9,96 | 10,30 | 9,96 | 10,09 | 9,88 | 19.074.200 |
| 15 jul 2022 | 9,84 | 9,87 | 9,66 | 9,82 | 9,62 | 12.932.800 |
| 14 jul 2022 | 9,60 | 9,68 | 9,37 | 9,66 | 9,46 | 22.624.000 |
| 13 jul 2022 | 9,51 | 9,95 | 9,46 | 9,86 | 9,66 | 23.086.700 |
| 12 jul 2022 | 9,58 | 9,68 | 9,37 | 9,68 | 9,48 | 18.188.000 |
| 11 jul 2022 | 9,89 | 9,89 | 9,61 | 9,73 | 9,53 | 19.473.500 |
| 08 jul 2022 | 9,89 | 9,99 | 9,78 | 9,95 | 9,74 | 17.091.600 |
| 07 jul 2022 | 9,67 | 10,01 | 9,67 | 9,87 | 9,67 | 25.204.900 |
| 06 jul 2022 | 9,76 | 9,90 | 9,15 | 9,54 | 9,34 | 39.122.900 |
| 05 jul 2022 | 9,86 | 9,90 | 9,53 | 9,88 | 9,68 | 32.241.600 |
| 01 jul 2022 | 9,96 | 10,12 | 9,77 | 10,02 | 9,81 | 24.090.200 |
| 30 jun 2022 | 10,00 | 10,15 | 9,86 | 9,98 | 9,77 | 34.151.900 |
| 29 jun 2022 | 10,38 | 10,45 | 10,01 | 10,18 | 9,97 | 22.968.200 |
| 28 jun 2022 | 10,30 | 10,53 | 10,11 | 10,34 | 10,13 | 27.725.000 |
| 27 jun 2022 | 10,20 | 10,27 | 10,05 | 10,14 | 9,93 | 20.641.900 |
| 24 jun 2022 | 9,93 | 10,12 | 9,82 | 10,10 | 9,89 | 22.881.600 |
| 23 jun 2022 | 10,13 | 10,14 | 9,57 | 9,79 | 9,59 | 32.070.500 |
| 22 jun 2022 | 9,99 | 10,22 | 9,81 | 10,00 | 9,79 | 22.618.500 |
| 21 jun 2022 | 10,25 | 10,48 | 10,15 | 10,38 | 10,17 | 20.053.700 |
| 17 jun 2022 | 10,05 | 10,26 | 9,73 | 9,83 | 9,63 | 48.506.100 |
| 16 jun 2022 | 10,51 | 10,56 | 10,11 | 10,13 | 9,92 | 32.999.200 |
| 15 jun 2022 | 10,92 | 10,97 | 10,61 | 10,72 | 10,50 | 23.739.800 |
| 14 jun 2022 | 11,32 | 11,34 | 10,75 | 10,82 | 10,60 | 19.715.600 |
| 13 jun 2022 | 11,36 | 11,36 | 10,90 | 11,06 | 10,83 | 31.972.600 |
| 10 jun 2022 | 11,94 | 11,94 | 11,55 | 11,64 | 11,40 | 19.789.200 |
| 09 jun 2022 | 12,20 | 12,25 | 12,03 | 12,04 | 11,79 | 10.906.300 |
| 08 jun 2022 | 12,43 | 12,43 | 12,14 | 12,26 | 12,01 | 17.199.400 |
| 07 jun 2022 | 11,85 | 12,34 | 11,84 | 12,31 | 12,06 | 23.965.900 |
| 06 jun 2022 | 11,98 | 12,00 | 11,80 | 11,86 | 11,61 | 10.042.400 |
| 03 jun 2022 | 11,94 | 12,01 | 11,82 | 11,85 | 11,60 | 10.491.700 |
| 02 jun 2022 | 11,88 | 12,08 | 11,77 | 12,01 | 11,76 | 17.013.300 |
| 01 jun 2022 | 11,80 | 12,00 | 11,61 | 11,94 | 11,69 | 17.661.200 |
| 31 may 2022 | 11,81 | 11,88 | 11,56 | 11,66 | 11,42 | 23.104.600 |
| 27 may 2022 | 11,60 | 11,71 | 11,44 | 11,65 | 11,41 | 19.411.000 |
| 26 may 2022 | 11,52 | 11,78 | 11,50 | 11,57 | 11,33 | 16.410.300 |
| 25 may 2022 | 11,15 | 11,47 | 11,13 | 11,44 | 11,20 | 15.887.800 |
| 24 may 2022 | 11,17 | 11,26 | 10,97 | 11,17 | 10,94 | 13.274.600 |
| 23 may 2022 | 11,13 | 11,31 | 11,06 | 11,27 | 11,04 | 21.490.100 |
| 20 may 2022 | 11,32 | 11,36 | 10,84 | 11,11 | 10,88 | 17.380.500 |
| 19 may 2022 | 11,15 | 11,22 | 10,92 | 11,06 | 10,83 | 20.477.900 |
| 18 may 2022 | 11,75 | 11,79 | 11,06 | 11,23 | 11,00 | 21.879.100 |
| 17 may 2022 | 11,50 | 11,74 | 11,43 | 11,73 | 11,49 | 19.188.300 |
| 16 may 2022 | 11,00 | 11,47 | 11,00 | 11,34 | 11,11 | 18.540.100 |
| 13 may 2022 | 10,82 | 11,17 | 10,82 | 11,05 | 10,82 | 18.985.500 |
| 12 may 2022 | 10,66 | 10,79 | 10,46 | 10,66 | 10,44 | 19.676.500 |
| 11 may 2022 | 10,85 | 11,25 | 10,71 | 10,73 | 10,51 | 19.531.100 |
| 10 may 2022 | 11,05 | 11,08 | 10,36 | 10,69 | 10,47 | 31.845.900 |
| 09 may 2022 | 11,45 | 11,47 | 10,78 | 10,83 | 10,61 | 44.115.300 |
| 06 may 2022 | 11,80 | 11,84 | 11,36 | 11,63 | 11,39 | 29.950.800 |
| 06 may 2022 | 0.2 Dividendo | |||||
| 05 may 2022 | 12,25 | 12,48 | 11,72 | 11,88 | 11,44 | 36.272.100 |
| 04 may 2022 | 11,94 | 12,09 | 11,57 | 12,08 | 11,63 | 32.645.200 |
| 03 may 2022 | 11,34 | 11,78 | 11,30 | 11,74 | 11,30 | 26.734.700 |
| 02 may 2022 | 11,02 | 11,30 | 10,90 | 11,28 | 10,86 | 23.733.300 |
| 29 abr 2022 | 11,38 | 11,48 | 11,03 | 11,08 | 10,67 | 16.502.500 |
| 28 abr 2022 | 11,37 | 11,45 | 11,05 | 11,40 | 10,98 | 21.914.500 |
| 27 abr 2022 | 11,37 | 11,48 | 11,16 | 11,25 | 10,83 | 17.959.700 |
| 26 abr 2022 | 11,23 | 11,55 | 11,12 | 11,27 | 10,85 | 28.817.200 |
| 25 abr 2022 | 11,01 | 11,14 | 10,57 | 11,11 | 10,70 | 41.343.900 |
| 22 abr 2022 | 11,68 | 11,75 | 11,24 | 11,28 | 10,86 | 16.662.000 |
| 21 abr 2022 | 11,98 | 12,08 | 11,62 | 11,65 | 11,22 | 25.065.900 |
| 20 abr 2022 | 11,80 | 11,92 | 11,65 | 11,89 | 11,45 | 16.122.600 |
| 19 abr 2022 | 11,62 | 11,78 | 11,56 | 11,72 | 11,28 | 14.221.500 |
| 18 abr 2022 | 11,58 | 11,77 | 11,42 | 11,62 | 11,19 | 21.848.100 |
| 14 abr 2022 | 11,49 | 11,62 | 11,37 | 11,53 | 11,10 | 12.533.000 |
| 13 abr 2022 | 11,49 | 11,59 | 11,29 | 11,56 | 11,13 | 19.471.100 |
| 12 abr 2022 | 11,18 | 11,37 | 11,11 | 11,36 | 10,94 | 21.069.300 |
| 11 abr 2022 | 11,20 | 11,25 | 10,98 | 11,05 | 10,64 | 15.817.000 |
| 08 abr 2022 | 11,09 | 11,26 | 10,92 | 11,23 | 10,81 | 13.504.400 |
| 07 abr 2022 | 11,16 | 11,19 | 10,81 | 11,04 | 10,63 | 17.141.600 |
| 06 abr 2022 | 11,22 | 11,26 | 10,97 | 11,09 | 10,68 | 26.494.200 |
| 05 abr 2022 | 11,50 | 11,56 | 11,14 | 11,19 | 10,77 | 16.006.100 |
| 04 abr 2022 | 11,58 | 11,66 | 11,30 | 11,45 | 11,02 | 16.763.100 |
| 01 abr 2022 | 11,28 | 11,59 | 11,27 | 11,52 | 11,09 | 20.348.900 |
| 31 mar 2022 | 11,46 | 11,58 | 11,18 | 11,19 | 10,77 | 26.131.100 |
| 30 mar 2022 | 11,17 | 11,54 | 11,06 | 11,53 | 11,10 | 43.621.700 |
| 29 mar 2022 | 10,82 | 11,23 | 10,77 | 11,05 | 10,64 | 30.900.700 |
| 28 mar 2022 | 10,50 | 10,99 | 10,26 | 10,88 | 10,48 | 44.396.700 |
| 25 mar 2022 | 10,23 | 10,60 | 10,20 | 10,57 | 10,18 | 31.861.500 |
| 24 mar 2022 | 10,15 | 10,27 | 10,10 | 10,25 | 9,87 | 17.756.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
