USD
Datos históricos de Energy Transfer LP
Energy Transfer LP · ET
$20.49
▲ +0.08 (+0.39%)
Última operación · 10/10/2026, 17:19:22 UTC
- Variación en el periodo
- +25.29%
- Máximo
- US$21.84
- 10 de septiembre de 2026
- Mínimo
- US$16.18
- 7 de noviembre de 2025
- Volumen medio diario
- 12.94 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 | 20.58 | 20.76 | 20.41 | 20.41 | −1.02% | 6.32 M |
| 8 oct 2026 | 20.40 | 20.74 | 20.40 | 20.62 | +0.68% | 5.46 M |
| 7 oct 2026 | 20.76 | 20.77 | 20.15 | 20.48 | −1.25% | 10.07 M |
| 6 oct 2026 | 20.72 | 20.81 | 20.33 | 20.74 | +0.10% | 7.78 M |
| 5 oct 2026 | 20.34 | 20.73 | 20.34 | 20.72 | +1.22% | 7.22 M |
| 2 oct 2026 | 20.01 | 20.50 | 19.98 | 20.47 | +1.84% | 11.14 M |
| 1 oct 2026 | 19.70 | 20.13 | 19.59 | 20.10 | +1.67% | 12.62 M |
| 30 sep 2026 | 20.03 | 20.07 | 19.67 | 19.77 | −0.70% | 8.84 M |
| 29 sep 2026 | 19.94 | 20.01 | 19.77 | 19.91 | −0.95% | 10.28 M |
| 28 sep 2026 | 20.27 | 20.39 | 19.93 | 20.10 | −0.45% | 9.17 M |
| 25 sep 2026 | 20.31 | 20.34 | 20.05 | 20.19 | −0.69% | 15.11 M |
| 24 sep 2026 | 20.52 | 20.62 | 20.33 | 20.33 | −0.78% | 9.6 M |
| 23 sep 2026 | 20.53 | 20.71 | 20.43 | 20.49 | +0.44% | 6.79 M |
| 22 sep 2026 | 20.75 | 20.99 | 20.40 | 20.40 | −2.39% | 10.3 M |
| 21 sep 2026 | 21.08 | 21.12 | 20.77 | 20.90 | −1.14% | 7.44 M |
| 18 sep 2026 | 21.02 | 21.28 | 20.95 | 21.14 | +0.43% | 14.18 M |
| 17 sep 2026 | 21.14 | 21.22 | 20.99 | 21.05 | −0.28% | 6.96 M |
| 16 sep 2026 | 21.35 | 21.42 | 20.99 | 21.11 | −1.03% | 6.79 M |
| 15 sep 2026 | 21.52 | 21.63 | 21.25 | 21.33 | −0.74% | 7.51 M |
| 14 sep 2026 | 21.63 | 21.67 | 21.34 | 21.49 | −0.28% | 7.33 M |
| 11 sep 2026 | 21.61 | 21.76 | 21.36 | 21.55 | −0.83% | 8.16 M |
| 10 sep 2026 | 21.79 | 21.84 | 21.56 | 21.73 | +0.23% | 8.04 M |
| 9 sep 2026 | 21.58 | 21.72 | 21.49 | 21.68 | +0.79% | 8.06 M |
| 8 sep 2026 | 21.55 | 21.63 | 21.37 | 21.51 | +0.05% | 6.99 M |
| 4 sep 2026 | 21.38 | 21.55 | 21.26 | 21.50 | +0.28% | 6.02 M |
| 3 sep 2026 | 21.53 | 21.58 | 21.42 | 21.44 | −0.46% | 5.93 M |
| 2 sep 2026 | 21.40 | 21.60 | 21.23 | 21.54 | +0.56% | 6.92 M |
| 1 sep 2026 | 21.66 | 21.77 | 21.42 | 21.42 | −0.42% | 9.25 M |
| 31 ago 2026 | 21.45 | 21.54 | 21.37 | 21.51 | +0.94% | 7.05 M |
| 28 ago 2026 | 21.38 | 21.50 | 21.24 | 21.31 | −0.33% | 5.04 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.