Enterprise Products Partners LP【EPD】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NYSE
Enterprise Products Partners LP (EPD)
Enterprise Products Partners LP (EPD) 과거

Enterprise Products Partners LP (EPD)

32.955

-0.255

( -0.77% )

업데이트: 03:53:49

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739317200	33.21	0.09	0.27	33.15	33.31	32.83	4596871
1739230800	33.119999	0.19	0.58	33.25	33.43	32.985	5077308
1738971600	32.93	0.06	0.18	32.9	33.15	32.63	3612048
1738885200	32.869999	-0.17	-0.51	33.1	33.25	32.685	3415801
1738798800	33.04	0.05	0.15	32.939999	33.4499	32.869999	6030281
1738712400	32.99	-0.14	-0.42	32.04	33.42	31.5517	7951048
1738626000	33.13	0.48	1.47	31.59	33.259999	31.5101	7151399
1738366800	32.65	-1.39	-4.08	33.57	33.58	32.63	7092852
1738280400	34.04	0.39	1.16	33.96	34.15	33.6798	9825946
1738194000	33.65	-0.06	-0.18	33.8	34.02	33.54	3626131
1738107600	33.71	0.26	0.78	33.6	33.83	33.34	5165418
1738021200	33.45	-0.12	-0.36	33.52	33.76	32.939999	8738435
1737762000	33.57	-0.23	-0.68	33.9	33.95	33.549999	3536642
1737675600	33.8	0	0.00	33.8	33.8	33.8	0
1737589200	33.8	-0.29	-0.85	34.26	34.485	33.8	4198495
1737502800	34.09	0.52	1.55	33.77	34.4	33.71	5773969
1737157200	33.57	-0.1	-0.30	33.74	33.9	33.53	3853549
1737070800	33.67	0.33	0.99	33.35	33.79	33.29	2988506
1736984400	33.34	-0.11	-0.33	33.91	33.96	33.22	4276474
1736898000	33.45	0.91	2.80	32.759999	33.549999	32.64	4556729
1736811600	32.54	0.37	1.15	32.27	32.909999	32.259999	4852997
1736552400	32.17	-0.27	-0.83	32.65	32.79	32.0526	4801280
1736379600	32.439999	0.51	1.60	31.965	32.45	31.93	3684978
1736293200	31.93	0	0.00	32.15	32.225	31.88	2860748
1736206800	31.93	0.1	0.31	32.02	32.33	31.88	3537890
1735947600	31.83	0.08	0.25	31.85	31.9898	31.6	2840197
1735861200	31.75	0.39	1.24	31.496	31.89	31.46	3355098
1735688400	31.36	0.16	0.51	31.26	31.57	31.26	2488034
1735602000	31.2	0.13	0.42	30.915	31.26	30.79	3187828
1735342800	31.07	-0.07	-0.22	31.1	31.165	30.81	2163808
1735256400	31.14	-0.35	-1.11	31.53	31.56	31	2504246
1735077840	31.49	0.48	1.55	31.2	31.67	31.145	1674677
1734997200	31.01	0.02	0.06	31.01	31.05	30.71	3370638
1734738000	30.99	0.46	1.51	30.475	31.04	30.45	5790103
1734651600	30.53	0.08	0.26	30.695	30.8748	30.38	4921031
1734565200	30.45	-0.84	-2.68	31.19	31.28	30.32	6117394
1734478800	31.29	-0.29	-0.92	31.33	31.55	31.14	2960986
1734392400	31.58	-0.61	-1.89	32.284999	32.354999	31.48	4787324
1734133200	32.189999	-0.2	-0.62	32.369999	32.39	32.13	2522906
1734046800	32.39	-0.01	-0.03	32.42	32.534999	32.189999	1706753
1733960400	32.4	0.21	0.65	32.2599	32.59	32.159999	2663487
1733874000	32.189999	-0.27	-0.83	32.42	32.58	32.174999	4849157
1733787600	32.46	-0.34	-1.04	32.729999	32.935	32.45	4159248
1733528400	32.799999	-0.05	-0.15	32.979999	33	32.57	4160538
1733442000	32.85	0	0.00	32.799999	33.13	32.7601	3296387
1733355600	32.85	-0.45	-1.35	33.32	33.36	32.585	5938519
1733269200	33.299999	-0.51	-1.51	33.836	33.8591	33.275	6240680
1733182800	33.81	-0.62	-1.80	34.52	34.56	33.735	5318415
1732917840	34.43	0.78	2.32	33.87	34.63	33.865	4680720
1732750800	33.65	0.79	2.40	32.935	33.85	32.918	6272186
1732664400	32.86	0.52	1.61	32.275	33.08	32.22	4784612
1732578000	32.34	-0.48	-1.46	32.979999	33.22	32.28	5193926
1732318800	32.82	0.47	1.45	32.42	32.845	32.4	3865741
1732232400	32.35	0.56	1.76	31.81	32.555	31.8	4129321
1732146000	31.79	0.16	0.51	31.72	31.86	31.48	2843575
1732059600	31.63	0.14	0.44	31.47	31.64	31.39	3045459
1731973200	31.49	0.4	1.29	31.24	31.54	31.22	4244674
1731714000	31.09	0.28	0.91	30.96	31.33	30.9	5449511
1731627600	30.81	0.42	1.38	30.58	30.975	30.51	4730516
1731541200	30.39	-0.04	-0.13	30.4025	30.42	30.181	4831322
1731454800	30.43	-0.14	-0.46	30.6209	30.67	30.33	2476294

Enterprise Products Part...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관