Stockscreener 앱 받기
32.31
0.56%
0.18
시간 외 거래:
32.32
0.010
+0.03%
Enterprise Products Partners L P 주식 (EPD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $32.42 | $32.00 | $0.425 | 3,514,443.0 | +0.56% |
| 2025-12-12 | $32.33 | $31.98 | $0.35 | 2,821,799.0 | -0.25% |
| 2025-12-11 | $32.47 | $32.10 | $0.37 | 2,779,135.0 | +0.00% |
| 2025-12-10 | $32.38 | $32.08 | $0.30 | 3,291,109.0 | -0.37% |
| 2025-12-09 | $32.86 | $32.28 | $0.58 | 2,628,806.0 | -1.16% |
| 2025-12-08 | $32.72 | $32.38 | $0.34 | 2,744,518.0 | +0.31% |
| 2025-12-05 | $32.70 | $32.55 | $0.15 | 2,427,912.0 | +0.00% |
| 2025-12-04 | $32.68 | $32.22 | $0.46 | 2,812,586.0 | +1.49% |
| 2025-12-03 | $32.40 | $32.07 | $0.3286 | 2,821,410.0 | +0.44% |
| 2025-12-02 | $32.50 | $31.86 | $0.635 | 4,546,671.0 | -1.66% |
| 2025-12-01 | $32.74 | $32.48 | $0.265 | 4,425,733.0 | -0.64% |
| 2025-11-28 | $32.82 | $32.51 | $0.31 | 2,829,682.0 | +0.65% |
| 2025-11-26 | $32.79 | $32.44 | $0.35 | 2,823,863.0 | +0.03% |
| 2025-11-25 | $32.77 | $32.40 | $0.365 | 4,553,379.0 | -0.09% |
| 2025-11-24 | $32.95 | $32.27 | $0.68 | 4,908,210.0 | +0.34% |
| 2025-11-21 | $32.49 | $31.79 | $0.70 | 4,506,444.0 | +1.72% |
| 2025-11-20 | $32.19 | $31.71 | $0.48 | 3,352,361.0 | +0.54% |
| 2025-11-19 | $31.98 | $31.35 | $0.625 | 2,589,319.0 | +0.06% |
| 2025-11-18 | $32.31 | $31.42 | $0.8928 | 3,523,132.0 | -0.16% |
Enterprise Products Partners L P 주식 (EPD) 연도별 가격 이력
이 심층 분석에서는 Enterprise Products Partners L P 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EPD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enterprise Products Partners L P 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enterprise Products Partners L P 주식 (EPD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.86 | $31.86 | $0.995 | 38,328,565.0 | -1.31% |
| 2025-11 | $32.95 | $30.02 | $2.93 | 80,753,285.0 | +6.33% |
| 2025-10 | $31.79 | $30.01 | $1.78 | 93,867,116.0 | -1.54% |
| 2025-09 | $32.25 | $30.99 | $1.26 | 81,482,283.0 | -2.71% |
| 2025-08 | $32.23 | $30.62 | $1.61 | 83,357,195.0 | +3.71% |
| 2025-07 | $32.12 | $30.72 | $1.40 | 88,746,532.0 | -0.06% |
| 2025-06 | $32.36 | $30.48 | $1.88 | 78,108,992.0 | +0.62% |
| 2025-05 | $32.69 | $29.68 | $3.01 | 87,459,048.0 | +3.08% |
| 2025-04 | $34.33 | $27.77 | $6.56 | 146,988,285.0 | -12.42% |
| 2025-03 | $34.53 | $32.53 | $2.00 | 85,152,614.0 | +2.18% |
| 2025-02 | $34.04 | $31.51 | $2.53 | 90,885,803.0 | +2.33% |
| 2025-01 | $34.48 | $31.46 | $3.02 | 91,466,580.0 | +4.11% |
Enterprise Products Partners L P 주식 (EPD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.56 | $30.32 | $4.24 | 74,445,905.0 | -9.38% |
| 2024-11 | $34.63 | $28.71 | $5.92 | 88,550,085.0 | +20.13% |
| 2024-10 | $29.92 | $28.63 | $1.29 | 77,634,261.0 | -1.55% |
| 2024-09 | $29.80 | $28.67 | $1.13 | 58,948,141.0 | -0.78% |
| 2024-08 | $29.61 | $27.37 | $2.24 | 109,514,796.0 | +1.66% |
| 2024-07 | $30.05 | $28.77 | $1.28 | 93,856,876.0 | -0.41% |
| 2024-06 | $29.19 | $28.04 | $1.15 | 55,405,245.0 | +1.68% |
| 2024-05 | $29.06 | $27.66 | $1.40 | 84,044,763.0 | +1.50% |
| 2024-04 | $29.99 | $27.84 | $2.15 | 113,992,490.0 | -3.77% |
| 2024-03 | $29.26 | $27.42 | $1.84 | 87,498,439.0 | +6.30% |
| 2024-02 | $27.81 | $26.12 | $1.69 | 101,372,653.0 | +2.58% |
| 2024-01 | $27.52 | $26.34 | $1.18 | 111,787,582.0 | +1.56% |
Enterprise Products Partners L P 주식 (EPD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.00 | $25.96 | $1.04 | 84,426,669.0 | -1.61% |
| 2023-11 | $26.89 | $25.80 | $1.08 | 95,388,668.0 | +2.84% |
| 2023-10 | $27.95 | $25.61 | $2.34 | 103,319,206.0 | -4.86% |
| 2023-09 | $27.77 | $26.49 | $1.28 | 86,652,684.0 | +2.86% |
| 2023-08 | $26.95 | $26.05 | $0.905 | 89,770,974.0 | +0.38% |
| 2023-07 | $27.28 | $26.19 | $1.09 | 85,653,192.0 | +0.61% |
| 2023-06 | $26.50 | $25.35 | $1.15 | 81,131,577.0 | +4.03% |
| 2023-05 | $26.50 | $25.19 | $1.31 | 98,380,438.0 | -3.72% |
| 2023-04 | $27.18 | $25.87 | $1.31 | 77,771,806.0 | +1.58% |
| 2023-03 | $26.38 | $24.66 | $1.72 | 111,172,879.0 | +1.45% |
| 2023-02 | $26.86 | $25.39 | $1.47 | 74,757,209.0 | -0.27% |
| 2023-01 | $26.56 | $24.03 | $2.53 | 104,325,826.0 | +6.14% |
0.44%
0.15%
자본화:
|
볼륨(24시간):