Mercados españoles cerrados en 7 hrs 38 min

Energy Transfer Partners, L.P. (ETP)

YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
- (-)
Al cierre: 06:07PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 202416,7116,7116,7116,7116,71-
27 mar 20240.05 Dividendo
26 mar 202416,7116,7116,7116,7116,66-
25 mar 202416,7416,7416,7416,7416,69-
22 mar 202416,7416,7416,7416,7416,69-
21 mar 202416,7316,7316,7216,7216,677000
20 mar 202416,6616,6616,6616,6616,61-
19 mar 202416,6116,6116,6116,6116,56-
18 mar 202416,6316,6316,6316,6316,58-
15 mar 202416,6016,6016,6016,6016,55200
14 mar 202416,6716,6716,6716,6716,62-
13 mar 202416,6716,6716,6716,6716,62-
12 mar 202416,6616,6616,6616,6616,61-
11 mar 202416,6216,6516,6116,6516,604200
08 mar 202416,6416,6416,6416,6416,59-
07 mar 202416,6116,6116,6116,6116,56-
06 mar 202416,6216,6216,6216,6216,571200
05 mar 202416,5816,5816,5816,5816,53200
04 mar 202416,5216,5216,5216,5216,47-
01 mar 202416,5216,5216,5216,5216,47-
29 feb 202416,5216,5216,5216,5216,472600
28 feb 202416,4516,4516,4516,4516,401000
28 feb 20240.05 Dividendo
27 feb 202416,5016,5016,5016,5016,40-
26 feb 202416,5616,5616,5616,5616,46-
23 feb 202416,5516,5616,5516,5616,461500
22 feb 202416,4916,4916,4916,4916,391600
21 feb 202416,4916,4916,4916,4916,39-
20 feb 202416,4916,4916,4916,4916,39-
16 feb 202416,4816,4816,4816,4816,38-
15 feb 202416,4016,4016,4016,4016,30-
14 feb 202416,4016,4016,4016,4016,30-
13 feb 202416,3016,3016,3016,3016,20300
12 feb 202416,4316,4316,4316,4316,33-
09 feb 202416,4416,4416,4416,4416,341500
08 feb 202416,4516,4516,4516,4516,35-
07 feb 202416,4616,4616,4616,4616,36-
06 feb 202416,4216,4216,4216,4216,32-
05 feb 202416,5016,5016,5016,5016,40-
02 feb 202416,4516,4916,4516,4916,391700
01 feb 202416,5716,5716,5716,5716,471500
31 ene 202416,5016,5016,5016,5016,40-
30 ene 202416,5216,5316,5216,5316,434300
30 ene 20240.05 Dividendo
29 ene 202416,5116,5116,5116,5116,364500
26 ene 202416,5016,5016,5016,5016,35-
25 ene 202416,4516,4516,4516,4516,30-
24 ene 202416,3716,4516,3716,4516,307100
23 ene 202416,4716,4716,4716,4716,32700
22 ene 202416,4716,4816,4716,4816,333000
19 ene 202416,3916,3916,3916,3916,24-
18 ene 202416,3816,3816,3816,3816,23-
17 ene 202416,4416,4416,4416,4416,29-
16 ene 202416,5016,5016,5016,5016,35-
12 ene 202416,4416,4416,4416,4416,29-
11 ene 202416,4216,4216,4216,4216,27100
10 ene 202416,4216,4216,4216,4216,27-
09 ene 202416,4516,4516,4516,4516,30-
08 ene 202416,4216,4216,4216,4216,271500
05 ene 202416,4016,4016,4016,4016,25700
04 ene 202416,2216,3816,2216,3816,23800
03 ene 202416,4116,4116,4116,4116,26-
02 ene 202416,4416,4416,4416,4416,29-
29 dic 202316,4516,4516,4516,4516,30300
28 dic 202316,4516,4516,4516,4516,30-
28 dic 20230.05 Dividendo
27 dic 202316,3916,3916,3916,3916,19-
26 dic 2023------
22 dic 202316,3916,3916,3916,3916,19-
21 dic 202316,3716,3716,3716,3716,17-
20 dic 202316,3816,3816,3816,3816,18-
19 dic 202316,3416,3416,3416,3416,14-
18 dic 202316,3416,3416,3416,3416,14-
15 dic 202316,3416,3416,3416,3416,14-
14 dic 202316,2916,2916,2916,2916,09-
13 dic 202316,1416,1416,1416,1415,951100
12 dic 202316,0816,0816,0716,0715,881100
11 dic 202316,0816,0816,0816,0815,89-
08 dic 202316,1216,1216,1216,1215,93-
07 dic 202316,1316,1316,1316,1315,94-
06 dic 202316,1016,1016,1016,1015,91-
05 dic 202316,0416,0416,0416,0415,85-
04 dic 202316,0816,0816,0816,0815,89-
01 dic 202315,9615,9615,9615,9615,77-
30 nov 202315,9315,9315,9315,9315,74-
29 nov 202315,9315,9315,9215,9215,736200
29 nov 20230.058 Dividendo
28 nov 202315,8815,8815,8815,8815,63-
27 nov 202315,9015,9015,8815,8815,631300
24 nov 202315,8515,8515,8515,8515,60-
22 nov 202315,7415,7415,7415,7415,49500
21 nov 202315,8315,8315,8315,8315,58-
20 nov 202315,8115,8115,8115,8115,561200
17 nov 202315,7715,7715,7715,7715,52-
16 nov 202315,7515,7515,7515,7515,50-
15 nov 202315,7315,7315,7315,7315,48300
14 nov 202315,7315,7315,7315,7315,482800
13 nov 202315,5515,5515,5515,5515,31300
10 nov 202315,5215,5215,5215,5215,28-
09 nov 202315,5715,5715,5715,5715,33200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...