Energy Transfer Lp (ET)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Perché ET Giù? Forum Previsione Frazionamento azionario Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Energy Transfer Lp (ET)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-03-13	$18.83	$18.49	$0.34	16,712,842.0	+1.02%
2026-03-12	$18.96	$18.55	$0.41	14,589,448.0	-1.01%
2026-03-11	$18.77	$18.34	$0.43	10,269,983.0	+2.46%
2026-03-10	$18.66	$18.24	$0.415	14,916,960.0	-1.56%
2026-03-09	$18.80	$18.44	$0.3591	15,570,289.0	-0.80%
2026-03-06	$18.83	$18.59	$0.245	15,882,173.0	+0.37%
2026-03-05	$18.90	$18.62	$0.275	18,827,692.0	-0.48%
2026-03-04	$18.84	$18.61	$0.235	10,733,036.0	-0.53%
2026-03-03	$19.13	$18.78	$0.3497	17,249,754.0	-1.26%
2026-03-02	$19.23	$18.85	$0.371	17,117,188.0	+1.38%
2026-02-27	$18.85	$18.66	$0.19	10,278,712.0	+0.80%
2026-02-26	$18.78	$18.34	$0.44	9,616,803.0	+0.54%
2026-02-25	$18.86	$18.44	$0.42	9,916,153.0	-1.12%
2026-02-24	$18.87	$18.61	$0.265	12,455,765.0	-0.11%
2026-02-23	$19.04	$18.73	$0.3045	17,662,908.0	-0.84%
2026-02-20	$19.07	$18.80	$0.265	11,064,675.0	+0.42%
2026-02-19	$19.24	$18.90	$0.34	19,026,539.0	+0.21%
2026-02-18	$19.30	$18.71	$0.585	19,321,719.0	+1.34%
2026-02-17	$18.82	$18.25	$0.575	19,453,147.0	-0.75%
2026-02-13	$18.81	$18.24	$0.57	27,319,754.0	+2.68%

Energy Transfer Lp Stock (ET) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Energy Transfer Lp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ET. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Energy Transfer Lp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Energy Transfer Lp Storia dei prezzi delle azioni (ET) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-03	$19.23	$18.24	$0.985	168,582,207.0	-0.48%
2026-02	$19.30	$17.71	$1.59	302,162,705.0	+2.11%
2026-01	$18.60	$16.24	$2.36	316,584,837.0	+11.89%

Energy Transfer Lp Storia dei prezzi delle azioni (ET) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$16.93	$16.18	$0.745	283,373,602.0	-1.02%
2025-11	$17.11	$16.18	$0.925	311,829,566.0	-0.71%
2025-10	$17.11	$16.23	$0.8795	326,644,564.0	-1.92%
2025-09	$17.85	$16.95	$0.8971	236,898,036.0	-3.16%
2025-08	$18.12	$17.09	$1.03	296,342,980.0	-1.77%
2025-07	$18.18	$17.14	$1.04	257,824,235.0	-0.50%
2025-06	$18.71	$17.34	$1.37	271,951,308.0	+3.72%
2025-05	$18.19	$15.80	$2.39	297,803,791.0	+5.68%
2025-04	$18.94	$14.60	$4.34	403,846,726.0	-11.03%
2025-03	$19.51	$16.83	$2.68	295,818,242.0	-3.63%
2025-02	$21.07	$18.25	$2.82	298,441,048.0	-5.81%
2025-01	$21.45	$19.25	$2.20	357,672,820.0	+4.54%

Energy Transfer Lp Storia dei prezzi delle azioni (ET) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$19.90	$18.09	$1.81	276,271,062.0	-1.46%
2024-11	$20.02	$16.40	$3.62	407,244,411.0	+20.51%
2024-10	$16.64	$15.95	$0.69	247,378,647.0	+2.68%
2024-09	$16.38	$15.66	$0.72	233,031,232.0	-0.31%
2024-08	$16.46	$14.90	$1.56	387,900,196.0	-1.04%
2024-07	$16.50	$15.89	$0.61	385,551,316.0	+0.31%
2024-06	$16.31	$15.10	$1.21	193,646,684.0	+3.51%
2024-05	$16.40	$15.30	$1.10	260,957,490.0	-0.38%
2024-04	$16.07	$14.96	$1.11	240,688,492.0	+0.00%
2024-03	$15.81	$14.71	$1.10	203,266,071.0	+7.45%
2024-02	$14.97	$13.79	$1.19	280,892,109.0	+2.38%
2024-01	$14.65	$13.60	$1.05	283,471,076.0	+3.62%

TRP

$63.70

0.89%

MPLX

$58.52

0.27%

KMI

$33.39

0.09%

OKE

$85.36

0.51%

LNG

$252.27

0.62%