XNYS
Datos históricos de Enterprise Products Partners L.P.
Enterprise Products Partners L.P. · EPD
$36.14
▲ +0.06 (+0.16%)
Última operación · 10/10/2026, 17:18:08 UTC
- Variación en el periodo
- +17.18%
- Máximo
- US$40.17
- 19 de mayo de 2026
- Mínimo
- US$30.01
- 17 de octubre de 2025
- Volumen medio diario
- 3.87 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 36.67 | 36.95 | 36.05 | 36.08 | −1.82% | 3.43 M |
| 8 oct 2026 | 37.02 | 37.27 | 36.68 | 36.75 | −0.43% | 3.35 M |
| 7 oct 2026 | 37.37 | 37.42 | 36.79 | 36.91 | −0.94% | 2.06 M |
| 6 oct 2026 | 36.77 | 37.33 | 36.69 | 37.26 | +1.25% | 2.35 M |
| 5 oct 2026 | 36.21 | 36.88 | 36.03 | 36.80 | +1.71% | 2.88 M |
| 2 oct 2026 | 35.50 | 36.20 | 35.47 | 36.18 | +1.43% | 2.45 M |
| 1 oct 2026 | 35.55 | 35.93 | 35.37 | 35.67 | +0.17% | 4.29 M |
| 30 sep 2026 | 36.16 | 36.33 | 35.58 | 35.61 | −1.14% | 5.53 M |
| 29 sep 2026 | 36.52 | 36.85 | 36.01 | 36.02 | −1.72% | 4.44 M |
| 28 sep 2026 | 36.90 | 37.24 | 36.53 | 36.65 | −0.27% | 3.15 M |
| 25 sep 2026 | 37.20 | 37.28 | 36.58 | 36.75 | −1.40% | 5.75 M |
| 24 sep 2026 | 37.75 | 38.02 | 37.24 | 37.27 | −0.80% | 2.9 M |
| 23 sep 2026 | 38.06 | 38.20 | 37.48 | 37.57 | −1.16% | 2.82 M |
| 22 sep 2026 | 38.25 | 38.68 | 38.01 | 38.01 | −1.20% | 2.39 M |
| 21 sep 2026 | 38.70 | 39.00 | 38.47 | 38.47 | −1.08% | 2.67 M |
| 18 sep 2026 | 38.70 | 39.10 | 38.36 | 38.89 | +1.14% | 4.89 M |
| 17 sep 2026 | 38.00 | 38.59 | 38.00 | 38.45 | +0.95% | 2.01 M |
| 16 sep 2026 | 38.74 | 38.87 | 37.96 | 38.09 | −1.86% | 2.42 M |
| 15 sep 2026 | 38.74 | 38.99 | 38.66 | 38.81 | +0.28% | 1.91 M |
| 14 sep 2026 | 39.08 | 39.34 | 38.60 | 38.70 | −0.51% | 4.08 M |
| 11 sep 2026 | 39.36 | 39.51 | 38.84 | 38.90 | −1.09% | 1.57 M |
| 10 sep 2026 | 39.55 | 39.69 | 39.29 | 39.33 | +0.03% | 2.25 M |
| 9 sep 2026 | 39.00 | 39.38 | 39.00 | 39.32 | +1.26% | 2.08 M |
| 8 sep 2026 | 38.95 | 39.15 | 38.72 | 38.83 | −0.28% | 2.28 M |
| 4 sep 2026 | 39.04 | 39.15 | 38.78 | 38.94 | −0.59% | 1.6 M |
| 3 sep 2026 | 39.36 | 39.58 | 39.17 | 39.17 | −0.48% | 2.2 M |
| 2 sep 2026 | 39.28 | 39.53 | 38.99 | 39.36 | +0.20% | 1.99 M |
| 1 sep 2026 | 39.21 | 39.41 | 39.09 | 39.28 | +1.18% | 2.3 M |
| 31 ago 2026 | 39.02 | 39.23 | 38.79 | 38.82 | −0.51% | 3.82 M |
| 28 ago 2026 | 39.00 | 39.20 | 38.85 | 39.02 | −0.08% | 1.05 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.