U.S. markets open in 8 hours 58 minutes
F S&P 500
5,071.25 +24.75 (+0.49%) F Dow Jones
38,216.00 +147.00 (+0.39%) F Nasdaq
17,548.50 +110.25 (+0.63%) E-mini Russell 2000 Index Futur
2,005.30 +15.60 (+0.78%) Petróleo
79.49 +0.49 (+0.62%) Oro
2,329.60 +18.60 (+0.80%)
Energy Transfer Partners, L.P. (ETP)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 30 abr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 3,000 |
| 29 abr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 29 abr 2024 | 0.05 Dividendo | |||||
| 26 abr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.50 | 1,500 |
| 25 abr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.50 | - |
| 24 abr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.50 | - |
| 23 abr 2024 | 16.55 | 16.55 | 16.54 | 16.54 | 16.49 | 5,100 |
| 22 abr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.43 | - |
| 19 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.40 | - |
| 18 abr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.41 | - |
| 17 abr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.39 | 1,000 |
| 16 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.40 | - |
| 15 abr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.50 | - |
| 12 abr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.56 | - |
| 11 abr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.56 | - |
| 10 abr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.69 | - |
| 09 abr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.64 | - |
| 08 abr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.63 | - |
| 05 abr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.65 | 1,500 |
| 04 abr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.61 | - |
| 03 abr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.60 | - |
| 02 abr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.64 | - |
| 01 abr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.64 | - |
| 28 mar 2024 | 16.76 | 16.77 | 16.76 | 16.77 | 16.72 | 1,400 |
| 27 mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.66 | - |
| 27 mar 2024 | 0.05 Dividendo | |||||
| 26 mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.61 | - |
| 25 mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.64 | - |
| 22 mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.64 | - |
| 21 mar 2024 | 16.73 | 16.73 | 16.72 | 16.72 | 16.62 | 7,000 |
| 20 mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.56 | - |
| 19 mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.51 | - |
| 18 mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.53 | - |
| 15 mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | 200 |
| 14 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.57 | - |
| 13 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.57 | - |
| 12 mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.56 | - |
| 11 mar 2024 | 16.62 | 16.65 | 16.61 | 16.65 | 16.55 | 4,200 |
| 08 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.54 | - |
| 07 mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.51 | - |
| 06 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.52 | 1,200 |
| 05 mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.48 | 200 |
| 04 mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.42 | - |
| 01 mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.42 | - |
| 29 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.42 | 2,600 |
| 28 feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.35 | 1,000 |
| 28 feb 2024 | 0.05 Dividendo | |||||
| 27 feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | - |
| 26 feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.41 | - |
| 23 feb 2024 | 16.55 | 16.56 | 16.55 | 16.56 | 16.41 | 1,500 |
| 22 feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.34 | 1,600 |
| 21 feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.34 | - |
| 20 feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.34 | - |
| 16 feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.33 | - |
| 15 feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | - |
| 14 feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | - |
| 13 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.15 | 300 |
| 12 feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.28 | - |
| 09 feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.29 | 1,500 |
| 08 feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.30 | - |
| 07 feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.31 | - |
| 06 feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.27 | - |
| 05 feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | - |
| 02 feb 2024 | 16.45 | 16.49 | 16.45 | 16.49 | 16.34 | 1,700 |
| 01 feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.42 | 1,500 |
| 31 ene 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | - |
| 30 ene 2024 | 16.52 | 16.53 | 16.52 | 16.53 | 16.38 | 4,300 |
| 30 ene 2024 | 0.05 Dividendo | |||||
| 29 ene 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.31 | 4,500 |
| 26 ene 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | - |
| 25 ene 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.25 | - |
| 24 ene 2024 | 16.37 | 16.45 | 16.37 | 16.45 | 16.25 | 7,100 |
| 23 ene 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.27 | 700 |
| 22 ene 2024 | 16.47 | 16.48 | 16.47 | 16.48 | 16.28 | 3,000 |
| 19 ene 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.19 | - |
| 18 ene 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.18 | - |
| 17 ene 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.24 | - |
| 16 ene 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | - |
| 12 ene 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.24 | - |
| 11 ene 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.22 | 100 |
| 10 ene 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.22 | - |
| 09 ene 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.25 | - |
| 08 ene 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.22 | 1,500 |
| 05 ene 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | 700 |
| 04 ene 2024 | 16.22 | 16.38 | 16.22 | 16.38 | 16.18 | 800 |
| 03 ene 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.21 | - |
| 02 ene 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.24 | - |
| 29 dic 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.25 | 300 |
| 28 dic 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.25 | - |
| 28 dic 2023 | 0.05 Dividendo | |||||
| 27 dic 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.14 | - |
| 26 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.14 | - |
| 21 dic 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.12 | - |
| 20 dic 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.13 | - |
| 19 dic 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.09 | - |
| 18 dic 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.09 | - |
| 15 dic 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.09 | - |
| 14 dic 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.05 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.