Italia markets closed

Energy Transfer Partners, L.P. (ETP)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
Alla chiusura: 06:07PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202416,4916,4916,4916,4916,493.000
29 apr 202416,5516,5516,5516,5516,55-
29 apr 20240.05 Dividendo
26 apr 202416,5516,5516,5516,5516,501.500
25 apr 202416,5516,5516,5516,5516,50-
24 apr 202416,5516,5516,5516,5516,50-
23 apr 202416,5516,5516,5416,5416,495.100
22 apr 202416,4816,4816,4816,4816,43-
19 apr 202416,4516,4516,4516,4516,40-
18 apr 202416,4616,4616,4616,4616,41-
17 apr 202416,4416,4416,4416,4416,391.000
16 apr 202416,4516,4516,4516,4516,40-
15 apr 202416,5516,5516,5516,5516,50-
12 apr 202416,6116,6116,6116,6116,56-
11 apr 202416,6116,6116,6116,6116,56-
10 apr 202416,7416,7416,7416,7416,69-
09 apr 202416,6916,6916,6916,6916,64-
08 apr 202416,6816,6816,6816,6816,63-
05 apr 202416,7016,7016,7016,7016,651.500
04 apr 202416,6616,6616,6616,6616,61-
03 apr 202416,6516,6516,6516,6516,60-
02 apr 202416,6916,6916,6916,6916,64-
01 apr 202416,6916,6916,6916,6916,64-
28 mar 202416,7616,7716,7616,7716,721.400
27 mar 202416,7116,7116,7116,7116,66-
27 mar 20240.05 Dividendo
26 mar 202416,7116,7116,7116,7116,61-
25 mar 202416,7416,7416,7416,7416,64-
22 mar 202416,7416,7416,7416,7416,64-
21 mar 202416,7316,7316,7216,7216,627.000
20 mar 202416,6616,6616,6616,6616,56-
19 mar 202416,6116,6116,6116,6116,51-
18 mar 202416,6316,6316,6316,6316,53-
15 mar 202416,6016,6016,6016,6016,50200
14 mar 202416,6716,6716,6716,6716,57-
13 mar 202416,6716,6716,6716,6716,57-
12 mar 202416,6616,6616,6616,6616,56-
11 mar 202416,6216,6516,6116,6516,554.200
08 mar 202416,6416,6416,6416,6416,54-
07 mar 202416,6116,6116,6116,6116,51-
06 mar 202416,6216,6216,6216,6216,521.200
05 mar 202416,5816,5816,5816,5816,48200
04 mar 202416,5216,5216,5216,5216,42-
01 mar 202416,5216,5216,5216,5216,42-
29 feb 202416,5216,5216,5216,5216,422.600
28 feb 202416,4516,4516,4516,4516,351.000
28 feb 20240.05 Dividendo
27 feb 202416,5016,5016,5016,5016,35-
26 feb 202416,5616,5616,5616,5616,41-
23 feb 202416,5516,5616,5516,5616,411.500
22 feb 202416,4916,4916,4916,4916,341.600
21 feb 202416,4916,4916,4916,4916,34-
20 feb 202416,4916,4916,4916,4916,34-
16 feb 202416,4816,4816,4816,4816,33-
15 feb 202416,4016,4016,4016,4016,25-
14 feb 202416,4016,4016,4016,4016,25-
13 feb 202416,3016,3016,3016,3016,15300
12 feb 202416,4316,4316,4316,4316,28-
09 feb 202416,4416,4416,4416,4416,291.500
08 feb 202416,4516,4516,4516,4516,30-
07 feb 202416,4616,4616,4616,4616,31-
06 feb 202416,4216,4216,4216,4216,27-
05 feb 202416,5016,5016,5016,5016,35-
02 feb 202416,4516,4916,4516,4916,341.700
01 feb 202416,5716,5716,5716,5716,421.500
31 gen 202416,5016,5016,5016,5016,35-
30 gen 202416,5216,5316,5216,5316,384.300
30 gen 20240.05 Dividendo
29 gen 202416,5116,5116,5116,5116,314.500
26 gen 202416,5016,5016,5016,5016,30-
25 gen 202416,4516,4516,4516,4516,25-
24 gen 202416,3716,4516,3716,4516,257.100
23 gen 202416,4716,4716,4716,4716,27700
22 gen 202416,4716,4816,4716,4816,283.000
19 gen 202416,3916,3916,3916,3916,19-
18 gen 202416,3816,3816,3816,3816,18-
17 gen 202416,4416,4416,4416,4416,24-
16 gen 202416,5016,5016,5016,5016,30-
12 gen 202416,4416,4416,4416,4416,24-
11 gen 202416,4216,4216,4216,4216,22100
10 gen 202416,4216,4216,4216,4216,22-
09 gen 202416,4516,4516,4516,4516,25-
08 gen 202416,4216,4216,4216,4216,221.500
05 gen 202416,4016,4016,4016,4016,20700
04 gen 202416,2216,3816,2216,3816,18800
03 gen 202416,4116,4116,4116,4116,21-
02 gen 202416,4416,4416,4416,4416,24-
29 dic 202316,4516,4516,4516,4516,25300
28 dic 202316,4516,4516,4516,4516,25-
28 dic 20230.05 Dividendo
27 dic 202316,3916,3916,3916,3916,14-
26 dic 2023------
22 dic 202316,3916,3916,3916,3916,14-
21 dic 202316,3716,3716,3716,3716,12-
20 dic 202316,3816,3816,3816,3816,13-
19 dic 202316,3416,3416,3416,3416,09-
18 dic 202316,3416,3416,3416,3416,09-
15 dic 202316,3416,3416,3416,3416,09-
14 dic 202316,2916,2916,2916,2916,05-
13 dic 202316,1416,1416,1416,1415,901.100
*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...