Premium
Energy Transfer LP (ET-I)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 11.65 | -0.12 | -1.02 | 11.71 | 11.8831 | 11.65 | 116600 |
| 1737070800 | 11.77 | 0.02 | 0.17 | 11.9 | 11.9 | 11.72 | 128340 |
| 1736984400 | 11.75 | -0.03 | -0.25 | 11.79 | 11.81 | 11.75 | 70003 |
| 1736898000 | 11.78 | 0.05 | 0.47 | 11.79 | 11.79 | 11.72 | 46910 |
| 1736811600 | 11.725 | -0.04 | -0.30 | 11.71 | 11.82 | 11.68 | 88615 |
| 1736552400 | 11.7606 | 0 | 0.01 | 11.73 | 11.9 | 11.71 | 55841 |
| 1736379600 | 11.76 | 0.03 | 0.26 | 11.7826 | 11.8 | 11.71 | 45657 |
| 1736293200 | 11.73 | 0.02 | 0.17 | 11.71 | 11.75 | 11.7 | 41288 |
| 1736206800 | 11.71 | 0.01 | 0.09 | 11.746 | 11.7815 | 11.65 | 41864 |
| 1735947600 | 11.7 | -0.01 | -0.09 | 11.7118 | 11.8677 | 11.7 | 52217 |
| 1735861200 | 11.71 | 0.02 | 0.17 | 11.72 | 11.75 | 11.65 | 57366 |
| 1735688400 | 11.69 | 0.03 | 0.26 | 11.75 | 11.87 | 11.615 | 75070 |
| 1735602000 | 11.66 | -0.04 | -0.34 | 11.7548 | 11.7785 | 11.66 | 127046 |
| 1735342800 | 11.7 | -0.03 | -0.26 | 11.805 | 11.8085 | 11.63 | 62672 |
| 1735256400 | 11.73 | -0.09 | -0.76 | 11.9 | 11.9 | 11.71 | 38408 |
| 1735077840 | 11.82 | -0.02 | -0.17 | 11.8 | 11.88 | 11.79 | 25756 |
| 1734997200 | 11.84 | 0.04 | 0.34 | 11.72 | 11.8816 | 11.72 | 18824 |
| 1734738000 | 11.8 | -0.05 | -0.42 | 11.8017 | 11.8499 | 11.7699 | 43230 |
| 1734651600 | 11.85 | 0.19 | 1.63 | 11.68 | 11.9 | 11.68 | 67443 |
| 1734565200 | 11.6605 | -0.17 | -1.43 | 11.8 | 11.9 | 11.6605 | 87220 |
| 1734478800 | 11.83 | -0.01 | -0.04 | 11.88 | 11.89 | 11.8065 | 47040 |
| 1734392400 | 11.835 | -0.03 | -0.21 | 11.91 | 11.9502 | 11.77 | 55941 |
| 1734133200 | 11.86 | -0.02 | -0.17 | 11.895 | 11.94 | 11.83 | 45455 |
| 1734046800 | 11.88 | 0.03 | 0.25 | 11.925 | 11.948 | 11.79 | 22170 |
| 1733960400 | 11.85 | -0.12 | -1.00 | 12.0211 | 12.0211 | 11.8 | 62074 |
| 1733874000 | 11.97 | 0.01 | 0.08 | 12 | 12 | 11.88 | 30671 |
| 1733787600 | 11.96 | -0.04 | -0.33 | 11.91 | 12 | 11.9 | 38133 |
| 1733528400 | 12 | 0.06 | 0.50 | 11.978 | 12.02 | 11.9499 | 15836 |
| 1733442000 | 11.94 | -0.01 | -0.08 | 11.993 | 12.02 | 11.935 | 31152 |
| 1733355600 | 11.95 | 0.04 | 0.34 | 12.02 | 12.0428 | 11.9 | 14609 |
| 1733269200 | 11.91 | -0.04 | -0.32 | 11.89 | 11.9959 | 11.76 | 42069 |
| 1733182800 | 11.9479 | -0.01 | -0.10 | 11.9599 | 11.9599 | 11.86 | 30946 |
| 1732917840 | 11.96 | 0.07 | 0.59 | 11.86 | 12.0823 | 11.86 | 198161 |
| 1732750800 | 11.89 | -0.06 | -0.47 | 11.9699 | 12 | 11.89 | 35831 |
| 1732664400 | 11.946 | -0.01 | -0.12 | 11.96 | 12.0199 | 11.81 | 22728 |
| 1732578000 | 11.9601 | -0.07 | -0.62 | 12.11 | 12.19 | 11.65 | 93062 |
| 1732318800 | 12.035 | 0.02 | 0.12 | 12.05 | 12.0899 | 12 | 29769 |
| 1732232400 | 12.02 | -0.11 | -0.93 | 12.156 | 12.16 | 11.96 | 64245 |
| 1732146000 | 12.1333 | -0.04 | -0.30 | 12.17 | 12.17 | 12.09 | 29670 |
| 1732059600 | 12.1701 | 0.18 | 1.50 | 11.97 | 12.19 | 11.9 | 33468 |
| 1731973200 | 11.99 | 0.04 | 0.33 | 11.9799 | 12 | 11.815 | 34620 |
| 1731714000 | 11.95 | 0.06 | 0.50 | 11.89 | 11.985 | 11.89 | 27659 |
| 1731627600 | 11.89 | 0.01 | 0.05 | 11.8928 | 11.8996 | 11.8 | 3801 |
| 1731541200 | 11.8842 | -0.07 | -0.55 | 11.8288 | 11.95 | 11.8 | 60865 |
| 1731454800 | 11.95 | -0.07 | -0.61 | 12.05 | 12.05 | 11.85 | 41405 |
| 1731368400 | 12.0233 | -0.09 | -0.72 | 12.0601 | 12.1299 | 11.57 | 46539 |
| 1731109200 | 12.11 | 0.18 | 1.51 | 11.9804 | 12.11 | 11.94 | 30254 |
| 1731022800 | 11.93 | 0.14 | 1.19 | 11.7508 | 12 | 11.71 | 48402 |
| 1730936400 | 11.79 | 0.01 | 0.08 | 11.82 | 11.9499 | 11.66 | 51523 |
| 1730850000 | 11.7801 | 0.09 | 0.73 | 11.72 | 11.79 | 11.6803 | 52038 |
| 1730763600 | 11.695 | -0.17 | -1.39 | 11.66 | 11.71 | 11.66 | 12031 |
| 1730500800 | 11.86 | -0.02 | -0.17 | 11.97 | 11.97 | 11.835 | 97572 |
| 1730414400 | 11.88 | -0.07 | -0.59 | 11.8801 | 11.92 | 11.88 | 24517 |
| 1730328000 | 11.95 | 0.05 | 0.42 | 11.96 | 11.96 | 11.875 | 19525 |
| 1730241600 | 11.9 | -0.05 | -0.42 | 11.9099 | 11.91 | 11.83 | 24353 |
| 1730155200 | 11.95 | 0 | 0.04 | 11.94 | 11.96 | 11.8248 | 36998 |
| 1729896000 | 11.9457 | 0.03 | 0.22 | 11.95 | 11.95 | 11.9 | 21095 |
| 1729809600 | 11.92 | 0.07 | 0.59 | 11.9 | 11.9329 | 11.832 | 40155 |
| 1729723200 | 11.85 | 0 | 0.00 | 11.84 | 11.9 | 11.75 | 73440 |
| 1729636800 | 11.85 | 0.01 | 0.08 | 11.84 | 11.9 | 11.74 | 38965 |
| 1729550400 | 11.84 | 0.12 | 1.02 | 11.74 | 11.9 | 11.74 | 48132 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
