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:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024------
25 apr 202416,5516,5516,5516,5516,55-
24 apr 202416,5516,5516,5516,5516,55-
23 apr 202416,5516,5516,5416,5416,545.100
22 apr 202416,4816,4816,4816,4816,48-
19 apr 202416,4516,4516,4516,4516,45-
18 apr 202416,4616,4616,4616,4616,46-
17 apr 202416,4416,4416,4416,4416,441.000
16 apr 202416,4516,4516,4516,4516,45-
15 apr 202416,5516,5516,5516,5516,55-
12 apr 202416,6116,6116,6116,6116,61-
11 apr 202416,6116,6116,6116,6116,61-
10 apr 202416,7416,7416,7416,7416,74-
09 apr 202416,6916,6916,6916,6916,69-
08 apr 202416,6816,6816,6816,6816,68-
05 apr 202416,7016,7016,7016,7016,701.500
04 apr 202416,6616,6616,6616,6616,66-
03 apr 202416,6516,6516,6516,6516,65-
02 apr 202416,6916,6916,6916,6916,69-
01 apr 202416,6916,6916,6916,6916,69-
28 mar 202416,7616,7716,7616,7716,771.400
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 202416,7316,7316,7216,7216,677.000
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 202416,6216,6516,6116,6516,604.200
08 mar 202416,6416,6416,6416,6416,59-
07 mar 202416,6116,6116,6116,6116,56-
06 mar 202416,6216,6216,6216,6216,571.200
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 202416,5216,5216,5216,5216,472.600
28 feb 202416,4516,4516,4516,4516,401.000
28 feb 20240.05 Dividendo
27 feb 202416,5016,5016,5016,5016,40-
26 feb 202416,5616,5616,5616,5616,46-
23 feb 202416,5516,5616,5516,5616,461.500
22 feb 202416,4916,4916,4916,4916,391.600
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 202416,4416,4416,4416,4416,341.500
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 202416,4516,4916,4516,4916,391.700
01 feb 202416,5716,5716,5716,5716,471.500
31 gen 202416,5016,5016,5016,5016,40-
30 gen 202416,5216,5316,5216,5316,434.300
30 gen 20240.05 Dividendo
29 gen 202416,5116,5116,5116,5116,364.500
26 gen 202416,5016,5016,5016,5016,35-
25 gen 202416,4516,4516,4516,4516,30-
24 gen 202416,3716,4516,3716,4516,307.100
23 gen 202416,4716,4716,4716,4716,32700
22 gen 202416,4716,4816,4716,4816,333.000
19 gen 202416,3916,3916,3916,3916,24-
18 gen 202416,3816,3816,3816,3816,23-
17 gen 202416,4416,4416,4416,4416,29-
16 gen 202416,5016,5016,5016,5016,35-
12 gen 202416,4416,4416,4416,4416,29-
11 gen 202416,4216,4216,4216,4216,27100
10 gen 202416,4216,4216,4216,4216,27-
09 gen 202416,4516,4516,4516,4516,30-
08 gen 202416,4216,4216,4216,4216,271.500
05 gen 202416,4016,4016,4016,4016,25700
04 gen 202416,2216,3816,2216,3816,23800
03 gen 202416,4116,4116,4116,4116,26-
02 gen 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 202316,1416,1416,1416,1415,951.100
12 dic 202316,0816,0816,0716,0715,881.100
11 dic 202316,0816,0816,0816,0815,89-
08 dic 202316,1216,1216,1216,1215,93-
*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...