기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Energy Transfer LP | ET | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
15.78 | 15.45 | 15.82 | 15.48 | 15.73 |
ET Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 15.89 | 16.07 | 15.45 | 15.87 | 8,790,926 | -0.3892 | -2.45% |
1개월 | 15.84 | 16.07 | 14.965 | 15.65 | 11,227,248 | -0.3392 | -2.14% |
3개월 | 13.99 | 16.07 | 13.79 | 15.15 | 11,480,563 | 1.51 | 10.80% |
6개월 | 13.12 | 16.07 | 12.90 | 14.31 | 13,372,378 | 2.38 | 18.15% |
1년 | 12.95 | 16.07 | 12.175 | 13.78 | 12,523,353 | 2.55 | 19.70% |
3년 | 8.73 | 16.07 | 7.96 | 11.47 | 16,034,512 | 6.77 | 77.56% |
5년 | 15.20 | 16.07 | 3.75 | 10.05 | 18,182,003 | 0.3008 | 1.98% |
ET 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 15.48 | -0.25 | -1.59% | 15.78 | 15.82 | 15.45 | 13,235,766 |
01 5월(5) 2024 | 15.73 | -0.25 | -1.56% | 16.01 | 16.0183 | 15.69 | 13,964,861 |
30 4월(4) 2024 | 15.98 | 0.02 | 0.13% | 15.97 | 16.07 | 15.96 | 8,099,660 |
27 4월(4) 2024 | 15.96 | 0.02 | 0.13% | 15.93 | 15.97 | 15.86 | 5,341,927 |
26 4월(4) 2024 | 15.94 | 0.07 | 0.44% | 15.84 | 15.96 | 15.76 | 8,046,295 |
25 4월(4) 2024 | 15.87 | -0.03 | -0.19% | 15.89 | 15.948 | 15.79 | 8,501,888 |
24 4월(4) 2024 | 15.90 | 0.07 | 0.44% | 15.86 | 15.98 | 15.775 | 10,880,347 |
23 4월(4) 2024 | 15.83 | 0.06 | 0.38% | 15.80 | 15.87 | 15.705 | 9,951,007 |
20 4월(4) 2024 | 15.77 | 0.24 | 1.55% | 15.56 | 15.96 | 15.53 | 14,182,543 |
19 4월(4) 2024 | 15.53 | 0.30 | 1.97% | 15.31 | 15.70 | 15.29 | 15,831,462 |
18 4월(4) 2024 | 15.23 | 0.13 | 0.86% | 15.01 | 15.27 | 14.965 | 11,782,954 |
17 4월(4) 2024 | 15.10 | -0.13 | -0.85% | 15.125 | 15.17 | 14.97 | 20,958,358 |
16 4월(4) 2024 | 15.23 | -0.19 | -1.23% | 15.54 | 15.5427 | 15.20 | 14,316,684 |
13 4월(4) 2024 | 15.42 | -0.26 | -1.66% | 15.78 | 15.87 | 15.37 | 13,091,355 |
12 4월(4) 2024 | 15.68 | -0.10 | -0.63% | 15.80 | 15.82 | 15.60 | 9,185,338 |
11 4월(4) 2024 | 15.78 | 0.06 | 0.38% | 15.6985 | 15.80 | 15.59 | 11,485,095 |
10 4월(4) 2024 | 15.72 | -0.10 | -0.63% | 15.84 | 15.87 | 15.67 | 10,199,558 |
09 4월(4) 2024 | 15.82 | -0.02 | -0.13% | 15.85 | 15.9293 | 15.80 | 11,070,551 |
06 4월(4) 2024 | 15.84 | 0.03 | 0.19% | 15.84 | 15.89 | 15.76 | 7,523,114 |
05 4월(4) 2024 | 15.81 | -0.19 | -1.19% | 16.00 | 16.04 | 15.81 | 10,401,340 |
04 4월(4) 2024 | 16.00 | 0.22 | 1.39% | 15.84 | 16.00 | 15.79 | 9,730,631 |
03 4월(4) 2024 | 15.78 | 0.09 | 0.57% | 15.76 | 15.85 | 15.67 | 8,508,160 |