U.S. markets close in 1 hour 33 minutes

Enterprise Products Partners L.P. (EPD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
28.55-0.06 (-0.21%)
A partir del 02:26PM EDT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202428.6028.6628.4928.5528.552,120,777
16 may 202428.8428.9628.5928.6128.615,158,900
15 may 202428.8929.0128.7628.8428.842,977,100
14 may 202428.9029.0628.6528.9528.955,637,200
13 may 202428.8028.9228.7128.7728.772,482,500
10 may 202428.7528.9528.6928.8028.805,234,000
09 may 202428.3628.7728.3628.6328.633,690,800
08 may 202428.3328.4828.2028.3928.394,547,800
07 may 202428.4828.6428.3128.3528.355,073,900
06 may 202428.2228.3928.1128.3728.373,566,900
03 may 202428.0828.1927.9328.1028.103,599,100
02 may 202427.8728.3327.7128.0528.054,347,300
01 may 202428.1128.1827.6627.7427.746,150,600
30 abr 202428.6028.6627.8428.0828.088,878,600
29 abr 202428.5128.6228.3428.5928.594,136,500
29 abr 20240.515 Dividendo
26 abr 202428.9029.1828.8029.0628.557,621,500
25 abr 202428.7629.0028.7228.9328.424,662,400
24 abr 202428.9729.0828.6329.0528.544,859,600
23 abr 202429.1529.2428.8028.9128.407,293,100
22 abr 202429.0029.1528.7729.0028.494,799,000
19 abr 202428.5029.0128.4828.8428.333,677,800
18 abr 202428.5228.6128.3528.4427.943,746,000
17 abr 202428.4228.6328.1428.3927.893,568,900
16 abr 202428.6028.6128.2428.3327.836,359,700
15 abr 202429.1529.1628.4128.5128.006,935,500
12 abr 202429.2929.4328.9629.0528.544,728,500
11 abr 202429.2329.3029.1329.2228.704,393,200
10 abr 202429.2529.2629.0329.1528.634,822,700
09 abr 202429.5029.5829.1629.2628.744,118,900
08 abr 202429.6629.8229.4229.4728.954,173,100
05 abr 202429.7729.8329.3329.7329.204,369,100
04 abr 202429.9629.9929.6429.7729.244,788,800
03 abr 202429.8029.8929.7229.8829.356,088,900
02 abr 202429.3929.8429.3729.7529.226,478,600
01 abr 202429.2029.4329.1529.3728.854,097,200
28 mar 202429.1929.2629.0129.1828.665,556,100
27 mar 202429.0729.2528.9929.0528.544,172,300
26 mar 202429.0229.0828.8729.0628.554,090,700
25 mar 202428.8729.0828.8728.9528.444,444,200
22 mar 202428.7528.8928.7328.8628.353,550,700
21 mar 202428.9529.0928.7528.7928.285,325,400
20 mar 202428.7029.0528.6628.9928.483,072,700
19 mar 202428.7528.9328.6228.8528.343,209,400
18 mar 202428.7028.8928.6228.7728.263,733,400
15 mar 202428.6128.8828.5228.6428.136,337,700
14 mar 202428.8428.9628.5028.6428.133,815,500
13 mar 202428.5029.0528.4928.7728.266,008,300
12 mar 202428.2528.5028.1028.4727.974,344,600
11 mar 202427.8828.2027.7828.1627.663,792,600
08 mar 202428.1028.2227.9428.0027.503,299,200
07 mar 202428.0528.2628.0128.1027.603,631,600
06 mar 202427.9828.1827.9728.0027.504,502,500
05 mar 202427.6528.0527.6527.8527.368,194,700
04 mar 202427.6627.7627.5627.6527.162,482,300
01 mar 202427.5227.7927.4227.7527.263,663,500
29 feb 202427.3927.5327.2627.4526.963,320,200
28 feb 202427.6027.7127.3827.3926.902,408,700
27 feb 202427.4527.6327.4227.6127.122,891,000
26 feb 202427.6827.7427.3927.4126.923,475,600
23 feb 202427.5527.8127.5127.6827.193,041,400
22 feb 202427.4227.6827.4127.5827.094,875,100
21 feb 202427.4327.7327.4327.6327.146,206,700
20 feb 202427.2127.5127.2027.4326.945,863,100
16 feb 202426.8927.3326.8627.2526.775,079,500
15 feb 202426.6727.2026.6426.9926.517,550,600
14 feb 202426.5926.7526.4926.6926.225,592,100
13 feb 202426.5226.5926.3126.3925.923,566,300
12 feb 202426.3726.6026.3226.5126.044,818,300
09 feb 202426.2026.3526.1426.2325.774,399,500
08 feb 202426.2026.3226.1426.2525.785,235,400
07 feb 202426.2626.3226.1226.2525.784,567,200
06 feb 202426.4026.4026.2026.2325.775,798,700
05 feb 202426.5626.6026.2426.3325.867,084,300
02 feb 202426.7026.8026.5226.6626.195,692,900
01 feb 202426.8326.9926.2026.8026.3310,301,600
31 ene 202427.0027.1026.7626.7626.295,357,800
30 ene 202426.9027.0626.8727.0326.556,742,300
30 ene 20240.515 Dividendo
29 ene 202427.4427.5227.1627.4726.486,707,800
26 ene 202427.2927.4327.2327.4126.425,555,500
25 ene 202427.1527.3327.0327.3126.325,041,100
24 ene 202427.1027.1527.0127.1226.144,296,400
23 ene 202427.0327.0926.9527.0626.084,222,900
22 ene 202426.8527.0826.8227.0226.046,607,400
19 ene 202426.7926.9326.6126.8425.875,143,000
18 ene 202426.6426.7626.4626.7125.746,636,800
17 ene 202426.6526.7226.4626.5825.625,414,600
16 ene 202427.0127.0226.6226.7525.786,037,200
12 ene 202427.0127.0426.9127.0126.035,018,600
11 ene 202427.0027.0626.7926.8025.835,653,500
10 ene 202426.9327.0326.7426.9025.934,153,100
09 ene 202426.8226.9326.5926.8925.925,294,100
08 ene 202426.7126.8826.5326.7825.815,163,000
05 ene 202426.8226.9726.5226.7025.745,246,700
04 ene 202427.1527.2126.7026.7825.814,273,800
03 ene 202426.5927.1026.5927.0026.025,041,900
02 ene 202426.4126.6926.3526.6425.684,481,300
29 dic 202326.2026.3726.1926.3525.403,098,400
28 dic 202326.2026.3026.1626.2125.263,242,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...