Energy Transfer LP ET
NYSE · Amerika Birleşik Devletleri · Endüstriyel Hizmetler
$19,77-0,14 (-%0,70)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19,77 | -%0,70 | $20,03 | $20,07 | $19,67 | 8,82M |
| 2026-09-29 | $19,91 | -%0,95 | $19,94 | $20,01 | $19,77 | 10,28M |
| 2026-09-28 | $20,10 | -%0,45 | $20,27 | $20,39 | $19,93 | 9,16M |
| 2026-09-25 | $20,19 | -%0,69 | $20,31 | $20,34 | $20,05 | 15,11M |
| 2026-09-24 | $20,33 | -%0,78 | $20,52 | $20,62 | $20,33 | 9,59M |
| 2026-09-23 | $20,49 | +%0,44 | $20,53 | $20,71 | $20,43 | 6,78M |
| 2026-09-22 | $20,40 | -%2,39 | $20,75 | $20,99 | $20,40 | 10,30M |
| 2026-09-21 | $20,90 | -%1,14 | $21,08 | $21,12 | $20,77 | 7,43M |
| 2026-09-18 | $21,14 | +%0,43 | $21,02 | $21,28 | $20,95 | 14,17M |
| 2026-09-17 | $21,05 | -%0,28 | $21,14 | $21,22 | $20,99 | 6,95M |
| 2026-09-16 | $21,11 | -%1,03 | $21,35 | $21,42 | $20,99 | 6,78M |
| 2026-09-15 | $21,33 | -%0,74 | $21,52 | $21,63 | $21,25 | 7,50M |
| 2026-09-14 | $21,49 | -%0,28 | $21,63 | $21,67 | $21,34 | 7,33M |
| 2026-09-11 | $21,55 | -%0,83 | $21,61 | $21,76 | $21,36 | 8,15M |
| 2026-09-10 | $21,73 | +%0,23 | $21,79 | $21,84 | $21,56 | 8,04M |
| 2026-09-09 | $21,68 | +%0,79 | $21,58 | $21,72 | $21,49 | 8,05M |
| 2026-09-08 | $21,51 | +%0,05 | $21,55 | $21,63 | $21,37 | 6,99M |
| 2026-09-04 | $21,50 | +%0,28 | $21,38 | $21,55 | $21,26 | 6,01M |
| 2026-09-03 | $21,44 | -%0,46 | $21,53 | $21,58 | $21,42 | 5,93M |
| 2026-09-02 | $21,54 | +%0,56 | $21,40 | $21,60 | $21,23 | 6,92M |
| 2026-09-01 | $21,42 | -%0,42 | $21,66 | $21,77 | $21,42 | 9,25M |
| 2026-08-31 | $21,51 | +%0,94 | $21,45 | $21,54 | $21,37 | 7,05M |
| 2026-08-28 | $21,31 | -%0,33 | $21,38 | $21,50 | $21,24 | 5,04M |
| 2026-08-27 | $21,38 | -%0,23 | $21,36 | $21,44 | $21,15 | 6,41M |
| 2026-08-26 | $21,43 | +%1,95 | $21,00 | $21,50 | $20,96 | 7,61M |
| 2026-08-25 | $21,02 | -%0,28 | $21,00 | $21,17 | $20,97 | 9,19M |
| 2026-08-24 | $21,08 | -%0,52 | $21,28 | $21,36 | $20,99 | 5,53M |
| 2026-08-21 | $21,19 | -%0,09 | $21,25 | $21,34 | $21,06 | 10,14M |
| 2026-08-20 | $21,21 | +%0,14 | $21,30 | $21,44 | $21,10 | 7,98M |
| 2026-08-19 | $21,18 | -%1,12 | $21,52 | $21,64 | $21,15 | 13,51M |
| 2026-08-18 | $21,42 | +%2,29 | $21,10 | $21,43 | $21,08 | 10,28M |
| 2026-08-17 | $20,94 | -%0,52 | $21,04 | $21,07 | $20,86 | 5,34M |
| 2026-08-14 | $21,05 | +%1,40 | $20,78 | $21,10 | $20,78 | 6,95M |
| 2026-08-13 | $20,76 | -%0,91 | $20,93 | $21,12 | $20,75 | 8,12M |
| 2026-08-12 | $20,95 | +%0,82 | $20,78 | $20,96 | $20,72 | 9,00M |
| 2026-08-11 | $20,78 | +%0,92 | $20,58 | $20,88 | $20,58 | 8,36M |
| 2026-08-10 | $20,59 | +%2,29 | $20,24 | $20,63 | $20,20 | 11,74M |
| 2026-08-07 | $20,13 | -%2,61 | $20,20 | $20,44 | $20,11 | 11,09M |
| 2026-08-06 | $20,67 | +%1,62 | $20,56 | $20,81 | $20,49 | 12,52M |
| 2026-08-05 | $20,34 | +%0,05 | $20,46 | $20,60 | $20,19 | 14,11M |
| 2026-08-04 | $20,33 | +%0,25 | $20,57 | $20,68 | $20,31 | 15,66M |
| 2026-08-03 | $20,28 | -%0,39 | $20,40 | $20,48 | $20,20 | 10,89M |
| 2026-07-31 | $20,36 | +%0,59 | $20,29 | $20,44 | $20,16 | 8,69M |
| 2026-07-30 | $20,24 | +%0,20 | $20,26 | $20,31 | $20,14 | 6,11M |
| 2026-07-29 | $20,20 | %0,00 | $20,42 | $20,53 | $20,12 | 9,54M |
| 2026-07-28 | $20,20 | +%1,46 | $19,92 | $20,25 | $19,90 | 11,41M |
| 2026-07-27 | $19,91 | -%2,21 | $20,19 | $20,29 | $19,86 | 13,16M |
| 2026-07-24 | $20,36 | -%0,29 | $20,40 | $20,52 | $20,35 | 5,91M |
| 2026-07-23 | $20,42 | +%0,25 | $20,54 | $20,56 | $20,33 | 7,15M |
| 2026-07-22 | $20,37 | +%0,59 | $20,26 | $20,54 | $20,26 | 9,02M |
| 2026-07-21 | $20,25 | -%0,15 | $20,31 | $20,44 | $20,15 | 8,97M |
| 2026-07-20 | $20,28 | -%0,20 | $20,33 | $20,56 | $20,26 | 9,68M |
| 2026-07-17 | $20,32 | +%0,59 | $20,35 | $20,46 | $20,25 | 9,52M |
| 2026-07-16 | $20,20 | +%1,46 | $19,93 | $20,26 | $19,93 | 9,00M |
| 2026-07-15 | $19,91 | -%0,80 | $20,02 | $20,18 | $19,86 | 6,96M |
| 2026-07-14 | $20,07 | -%0,55 | $20,23 | $20,34 | $19,97 | 6,00M |
| 2026-07-13 | $20,18 | +%2,64 | $19,79 | $20,21 | $19,78 | 10,01M |
| 2026-07-10 | $19,66 | -%0,66 | $19,79 | $19,86 | $19,50 | 6,60M |
| 2026-07-09 | $19,79 | -%0,35 | $19,86 | $19,91 | $19,69 | 6,28M |
| 2026-07-08 | $19,86 | +%0,25 | $19,95 | $20,03 | $19,75 | 8,86M |
| 2026-07-07 | $19,81 | +%2,91 | $19,45 | $19,97 | $19,44 | 9,27M |
| 2026-07-06 | $19,25 | -%0,41 | $19,33 | $19,54 | $19,25 | 7,19M |
| 2026-07-02 | $19,33 | +%1,47 | $18,99 | $19,36 | $18,99 | 8,63M |
| 2026-07-01 | $19,05 | -%0,37 | $19,06 | $19,22 | $18,95 | 7,33M |
| 2026-06-30 | $19,12 | +%0,31 | $19,07 | $19,24 | $18,94 | 10,60M |
| 2026-06-29 | $19,06 | -%0,57 | $19,17 | $19,25 | $18,95 | 7,69M |
| 2026-06-26 | $19,17 | -%0,05 | $19,07 | $19,25 | $19,04 | 5,30M |
| 2026-06-25 | $19,18 | +%1,27 | $18,90 | $19,27 | $18,86 | 7,35M |
| 2026-06-24 | $18,94 | -%1,46 | $19,08 | $19,16 | $18,81 | 7,86M |
| 2026-06-23 | $19,22 | +%1,75 | $18,83 | $19,31 | $18,76 | 9,27M |
| 2026-06-22 | $18,89 | +%0,75 | $18,77 | $18,99 | $18,74 | 6,80M |
| 2026-06-18 | $18,75 | %0,00 | $18,62 | $18,93 | $18,46 | 12,46M |
| 2026-06-17 | $18,75 | -%0,85 | $19,00 | $19,06 | $18,72 | 8,30M |
| 2026-06-16 | $18,91 | %0,00 | $18,75 | $19,09 | $18,75 | 8,72M |
| 2026-06-15 | $18,91 | -%0,84 | $18,70 | $19,12 | $18,66 | 10,87M |
| 2026-06-12 | $19,07 | +%1,65 | $18,77 | $19,22 | $18,68 | 8,28M |
| 2026-06-11 | $18,76 | -%1,47 | $19,10 | $19,18 | $18,76 | 9,62M |
| 2026-06-10 | $19,04 | -%0,10 | $19,12 | $19,26 | $19,02 | 8,58M |
| 2026-06-09 | $19,06 | -%1,45 | $19,30 | $19,34 | $19,01 | 8,07M |
| 2026-06-08 | $19,34 | -%0,26 | $19,46 | $19,49 | $19,25 | 8,64M |
| 2026-06-05 | $19,39 | -%1,17 | $19,56 | $19,68 | $19,38 | 12,26M |
| 2026-06-04 | $19,62 | +%0,36 | $19,42 | $19,68 | $19,40 | 8,31M |
| 2026-06-03 | $19,55 | +%0,05 | $19,61 | $19,79 | $19,48 | 9,18M |
| 2026-06-02 | $19,54 | +%1,40 | $19,23 | $19,62 | $19,18 | 8,09M |
| 2026-06-01 | $19,27 | +%0,52 | $19,21 | $19,44 | $19,18 | 7,95M |
| 2026-05-29 | $19,17 | -%1,29 | $19,36 | $19,41 | $19,11 | 9,98M |
| 2026-05-28 | $19,42 | +%0,47 | $19,42 | $19,57 | $19,32 | 6,80M |
| 2026-05-27 | $19,33 | -%1,38 | $19,50 | $19,66 | $19,33 | 8,65M |
| 2026-05-26 | $19,60 | -%2,34 | $19,87 | $19,89 | $19,54 | 14,02M |
| 2026-05-22 | $20,07 | +%0,30 | $19,99 | $20,19 | $19,92 | 6,87M |