Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.877,69 -1.085,86 (-1,81%)
Enterprise Products Partners L.P. (EPD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 28,90 | 29,18 | 28,80 | 29,06 | 29,06 | 7.560.945 |
| 25 apr 2024 | 28,76 | 29,00 | 28,72 | 28,93 | 28,93 | 4.662.400 |
| 24 apr 2024 | 28,97 | 29,08 | 28,63 | 29,05 | 29,05 | 4.859.600 |
| 23 apr 2024 | 29,15 | 29,24 | 28,80 | 28,91 | 28,91 | 7.293.100 |
| 22 apr 2024 | 29,00 | 29,15 | 28,77 | 29,00 | 29,00 | 4.799.000 |
| 19 apr 2024 | 28,50 | 29,01 | 28,48 | 28,84 | 28,84 | 3.677.800 |
| 18 apr 2024 | 28,52 | 28,61 | 28,35 | 28,44 | 28,44 | 3.746.000 |
| 17 apr 2024 | 28,42 | 28,63 | 28,14 | 28,39 | 28,39 | 3.568.900 |
| 16 apr 2024 | 28,60 | 28,61 | 28,24 | 28,33 | 28,33 | 6.359.700 |
| 15 apr 2024 | 29,15 | 29,16 | 28,41 | 28,51 | 28,51 | 6.935.500 |
| 12 apr 2024 | 29,29 | 29,43 | 28,96 | 29,05 | 29,05 | 4.728.500 |
| 11 apr 2024 | 29,23 | 29,30 | 29,13 | 29,22 | 29,22 | 4.393.200 |
| 10 apr 2024 | 29,25 | 29,26 | 29,03 | 29,15 | 29,15 | 4.822.700 |
| 09 apr 2024 | 29,50 | 29,58 | 29,16 | 29,26 | 29,26 | 4.118.900 |
| 08 apr 2024 | 29,66 | 29,82 | 29,42 | 29,47 | 29,47 | 4.173.100 |
| 05 apr 2024 | 29,77 | 29,83 | 29,33 | 29,73 | 29,73 | 4.369.100 |
| 04 apr 2024 | 29,96 | 29,99 | 29,64 | 29,77 | 29,77 | 4.788.800 |
| 03 apr 2024 | 29,80 | 29,89 | 29,72 | 29,88 | 29,88 | 6.088.900 |
| 02 apr 2024 | 29,39 | 29,84 | 29,37 | 29,75 | 29,75 | 6.478.600 |
| 01 apr 2024 | 29,20 | 29,43 | 29,15 | 29,37 | 29,37 | 4.097.200 |
| 28 mar 2024 | 29,19 | 29,26 | 29,01 | 29,18 | 29,18 | 5.556.100 |
| 27 mar 2024 | 29,07 | 29,25 | 28,99 | 29,05 | 29,05 | 4.172.300 |
| 26 mar 2024 | 29,02 | 29,08 | 28,87 | 29,06 | 29,06 | 4.090.700 |
| 25 mar 2024 | 28,87 | 29,08 | 28,87 | 28,95 | 28,95 | 4.444.200 |
| 22 mar 2024 | 28,75 | 28,89 | 28,73 | 28,86 | 28,86 | 3.550.700 |
| 21 mar 2024 | 28,95 | 29,09 | 28,75 | 28,79 | 28,79 | 5.325.400 |
| 20 mar 2024 | 28,70 | 29,05 | 28,66 | 28,99 | 28,99 | 3.072.700 |
| 19 mar 2024 | 28,75 | 28,93 | 28,62 | 28,85 | 28,85 | 3.209.400 |
| 18 mar 2024 | 28,70 | 28,89 | 28,62 | 28,77 | 28,77 | 3.733.400 |
| 15 mar 2024 | 28,61 | 28,88 | 28,52 | 28,64 | 28,64 | 6.337.700 |
| 14 mar 2024 | 28,84 | 28,96 | 28,50 | 28,64 | 28,64 | 3.815.500 |
| 13 mar 2024 | 28,50 | 29,05 | 28,49 | 28,77 | 28,77 | 6.008.300 |
| 12 mar 2024 | 28,25 | 28,50 | 28,10 | 28,47 | 28,47 | 4.344.600 |
| 11 mar 2024 | 27,88 | 28,20 | 27,78 | 28,16 | 28,16 | 3.792.600 |
| 08 mar 2024 | 28,10 | 28,22 | 27,94 | 28,00 | 28,00 | 3.299.200 |
| 07 mar 2024 | 28,05 | 28,26 | 28,01 | 28,10 | 28,10 | 3.631.600 |
| 06 mar 2024 | 27,98 | 28,18 | 27,97 | 28,00 | 28,00 | 4.502.500 |
| 05 mar 2024 | 27,65 | 28,05 | 27,65 | 27,85 | 27,85 | 8.194.700 |
| 04 mar 2024 | 27,66 | 27,76 | 27,56 | 27,65 | 27,65 | 2.482.300 |
| 01 mar 2024 | 27,52 | 27,79 | 27,42 | 27,75 | 27,75 | 3.663.500 |
| 29 feb 2024 | 27,39 | 27,53 | 27,26 | 27,45 | 27,45 | 3.320.200 |
| 28 feb 2024 | 27,60 | 27,71 | 27,38 | 27,39 | 27,39 | 2.408.700 |
| 27 feb 2024 | 27,45 | 27,63 | 27,42 | 27,61 | 27,61 | 2.891.000 |
| 26 feb 2024 | 27,68 | 27,74 | 27,39 | 27,41 | 27,41 | 3.475.600 |
| 23 feb 2024 | 27,55 | 27,81 | 27,51 | 27,68 | 27,68 | 3.041.400 |
| 22 feb 2024 | 27,42 | 27,68 | 27,41 | 27,58 | 27,58 | 4.875.100 |
| 21 feb 2024 | 27,43 | 27,73 | 27,43 | 27,63 | 27,63 | 6.206.700 |
| 20 feb 2024 | 27,21 | 27,51 | 27,20 | 27,43 | 27,43 | 5.863.100 |
| 16 feb 2024 | 26,89 | 27,33 | 26,86 | 27,25 | 27,25 | 5.079.500 |
| 15 feb 2024 | 26,67 | 27,20 | 26,64 | 26,99 | 26,99 | 7.550.600 |
| 14 feb 2024 | 26,59 | 26,75 | 26,49 | 26,69 | 26,69 | 5.592.100 |
| 13 feb 2024 | 26,52 | 26,59 | 26,31 | 26,39 | 26,39 | 3.566.300 |
| 12 feb 2024 | 26,37 | 26,60 | 26,32 | 26,51 | 26,51 | 4.818.300 |
| 09 feb 2024 | 26,20 | 26,35 | 26,14 | 26,23 | 26,23 | 4.399.500 |
| 08 feb 2024 | 26,20 | 26,32 | 26,14 | 26,25 | 26,25 | 5.235.400 |
| 07 feb 2024 | 26,26 | 26,32 | 26,12 | 26,25 | 26,25 | 4.567.200 |
| 06 feb 2024 | 26,40 | 26,40 | 26,20 | 26,23 | 26,23 | 5.798.700 |
| 05 feb 2024 | 26,56 | 26,60 | 26,24 | 26,33 | 26,33 | 7.084.300 |
| 02 feb 2024 | 26,70 | 26,80 | 26,52 | 26,66 | 26,66 | 5.692.900 |
| 01 feb 2024 | 26,83 | 26,99 | 26,20 | 26,80 | 26,80 | 10.301.600 |
| 31 gen 2024 | 27,00 | 27,10 | 26,76 | 26,76 | 26,76 | 5.357.800 |
| 30 gen 2024 | 26,90 | 27,06 | 26,87 | 27,03 | 27,03 | 6.742.300 |
| 30 gen 2024 | 0.515 Dividendo | |||||
| 29 gen 2024 | 27,44 | 27,52 | 27,16 | 27,47 | 26,95 | 6.707.800 |
| 26 gen 2024 | 27,29 | 27,43 | 27,23 | 27,41 | 26,90 | 5.555.500 |
| 25 gen 2024 | 27,15 | 27,33 | 27,03 | 27,31 | 26,80 | 5.041.100 |
| 24 gen 2024 | 27,10 | 27,15 | 27,01 | 27,12 | 26,61 | 4.296.400 |
| 23 gen 2024 | 27,03 | 27,09 | 26,95 | 27,06 | 26,55 | 4.222.900 |
| 22 gen 2024 | 26,85 | 27,08 | 26,82 | 27,02 | 26,51 | 6.607.400 |
| 19 gen 2024 | 26,79 | 26,93 | 26,61 | 26,84 | 26,34 | 5.143.000 |
| 18 gen 2024 | 26,64 | 26,76 | 26,46 | 26,71 | 26,21 | 6.636.800 |
| 17 gen 2024 | 26,65 | 26,72 | 26,46 | 26,58 | 26,08 | 5.414.600 |
| 16 gen 2024 | 27,01 | 27,02 | 26,62 | 26,75 | 26,25 | 6.037.200 |
| 12 gen 2024 | 27,01 | 27,04 | 26,91 | 27,01 | 26,50 | 5.018.600 |
| 11 gen 2024 | 27,00 | 27,06 | 26,79 | 26,80 | 26,30 | 5.653.500 |
| 10 gen 2024 | 26,93 | 27,03 | 26,74 | 26,90 | 26,40 | 4.153.100 |
| 09 gen 2024 | 26,82 | 26,93 | 26,59 | 26,89 | 26,39 | 5.294.100 |
| 08 gen 2024 | 26,71 | 26,88 | 26,53 | 26,78 | 26,28 | 5.163.000 |
| 05 gen 2024 | 26,82 | 26,97 | 26,52 | 26,70 | 26,20 | 5.246.700 |
| 04 gen 2024 | 27,15 | 27,21 | 26,70 | 26,78 | 26,28 | 4.273.800 |
| 03 gen 2024 | 26,59 | 27,10 | 26,59 | 27,00 | 26,49 | 5.041.900 |
| 02 gen 2024 | 26,41 | 26,69 | 26,35 | 26,64 | 26,14 | 4.481.300 |
| 29 dic 2023 | 26,20 | 26,37 | 26,19 | 26,35 | 25,86 | 3.098.400 |
| 28 dic 2023 | 26,20 | 26,30 | 26,16 | 26,21 | 25,72 | 3.242.800 |
| 27 dic 2023 | 26,28 | 26,31 | 26,13 | 26,21 | 25,72 | 3.276.300 |
| 26 dic 2023 | 26,15 | 26,31 | 26,07 | 26,20 | 25,71 | 3.462.300 |
| 22 dic 2023 | 26,21 | 26,25 | 26,05 | 26,08 | 25,59 | 3.616.200 |
| 21 dic 2023 | 26,18 | 26,28 | 26,03 | 26,14 | 25,65 | 3.927.700 |
| 20 dic 2023 | 26,30 | 26,33 | 26,02 | 26,03 | 25,54 | 4.853.600 |
| 19 dic 2023 | 26,20 | 26,42 | 26,15 | 26,27 | 25,78 | 3.813.500 |
| 18 dic 2023 | 26,49 | 26,49 | 26,18 | 26,18 | 25,69 | 5.409.500 |
| 15 dic 2023 | 26,33 | 26,44 | 26,16 | 26,29 | 25,80 | 9.285.200 |
| 14 dic 2023 | 26,44 | 26,65 | 26,36 | 26,49 | 25,99 | 5.211.100 |
| 13 dic 2023 | 26,01 | 26,30 | 25,96 | 26,20 | 25,71 | 4.922.700 |
| 12 dic 2023 | 26,13 | 26,14 | 25,96 | 26,01 | 25,52 | 4.717.000 |
| 11 dic 2023 | 26,32 | 26,40 | 26,06 | 26,17 | 25,68 | 4.681.200 |
| 08 dic 2023 | 26,25 | 26,36 | 26,15 | 26,33 | 25,84 | 3.977.900 |
| 07 dic 2023 | 26,59 | 26,63 | 26,14 | 26,25 | 25,76 | 4.106.600 |
| 06 dic 2023 | 26,65 | 26,75 | 26,47 | 26,55 | 26,05 | 3.901.300 |
| 05 dic 2023 | 26,75 | 26,82 | 26,62 | 26,68 | 26,18 | 3.510.700 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.