U.S. markets closed
F S&P 500
5,105.25 +13.75 (+0.27%) F Dow Jones
38,602.00 +220.00 (+0.57%) F Nasdaq
17,748.25 +98.50 (+0.56%) E-mini Russell 2000 Index Futur
2,025.00 -2.20 (-0.11%) Petróleo
79.15 +0.20 (+0.25%) Oro
2,311.50 +1.90 (+0.08%)
Equitrans Midstream Corporation (ETRN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 13.22 | 13.47 | 13.18 | 13.44 | 13.44 | 3,130,162 |
| 01 may 2024 | 13.33 | 13.45 | 12.90 | 13.10 | 13.10 | 6,846,600 |
| 30 abr 2024 | 13.68 | 14.21 | 13.53 | 13.53 | 13.53 | 5,243,100 |
| 29 abr 2024 | 13.71 | 13.98 | 13.71 | 13.88 | 13.88 | 4,846,300 |
| 26 abr 2024 | 13.68 | 13.80 | 13.40 | 13.74 | 13.74 | 6,688,600 |
| 25 abr 2024 | 13.32 | 13.75 | 13.32 | 13.72 | 13.72 | 6,641,400 |
| 24 abr 2024 | 12.79 | 13.51 | 12.79 | 13.44 | 13.44 | 7,826,600 |
| 23 abr 2024 | 12.86 | 13.10 | 12.80 | 12.89 | 12.89 | 5,404,000 |
| 22 abr 2024 | 12.45 | 12.92 | 12.39 | 12.86 | 12.86 | 5,782,200 |
| 19 abr 2024 | 12.25 | 12.48 | 12.21 | 12.45 | 12.45 | 4,806,400 |
| 18 abr 2024 | 12.30 | 12.50 | 12.23 | 12.25 | 12.25 | 9,107,900 |
| 17 abr 2024 | 12.33 | 12.50 | 12.27 | 12.27 | 12.27 | 5,260,500 |
| 16 abr 2024 | 12.39 | 12.40 | 11.97 | 12.29 | 12.29 | 4,441,600 |
| 15 abr 2024 | 12.69 | 12.82 | 12.41 | 12.42 | 12.42 | 6,032,600 |
| 12 abr 2024 | 12.80 | 13.06 | 12.64 | 12.71 | 12.71 | 5,732,100 |
| 11 abr 2024 | 12.81 | 12.88 | 12.55 | 12.80 | 12.80 | 4,865,100 |
| 10 abr 2024 | 12.83 | 12.98 | 12.73 | 12.78 | 12.78 | 8,038,700 |
| 09 abr 2024 | 12.55 | 12.91 | 12.55 | 12.87 | 12.87 | 8,249,000 |
| 08 abr 2024 | 12.34 | 12.55 | 12.32 | 12.55 | 12.55 | 8,351,300 |
| 05 abr 2024 | 12.44 | 12.45 | 12.27 | 12.31 | 12.31 | 5,518,900 |
| 04 abr 2024 | 12.63 | 12.76 | 12.42 | 12.46 | 12.46 | 9,329,900 |
| 03 abr 2024 | 12.39 | 12.57 | 12.39 | 12.56 | 12.56 | 7,748,400 |
| 02 abr 2024 | 12.41 | 12.54 | 12.31 | 12.42 | 12.42 | 6,126,400 |
| 01 abr 2024 | 12.50 | 12.66 | 12.41 | 12.53 | 12.53 | 10,141,200 |
| 28 mar 2024 | 12.21 | 12.68 | 12.20 | 12.49 | 12.49 | 10,419,800 |
| 27 mar 2024 | 11.81 | 12.22 | 11.73 | 12.22 | 12.22 | 10,076,000 |
| 26 mar 2024 | 11.77 | 11.91 | 11.72 | 11.79 | 11.79 | 9,049,500 |
| 25 mar 2024 | 11.61 | 11.80 | 11.60 | 11.75 | 11.75 | 6,605,900 |
| 22 mar 2024 | 11.47 | 11.59 | 11.45 | 11.58 | 11.58 | 5,201,500 |
| 21 mar 2024 | 11.31 | 11.54 | 11.30 | 11.43 | 11.43 | 7,321,500 |
| 20 mar 2024 | 11.10 | 11.33 | 11.06 | 11.31 | 11.31 | 6,756,800 |
| 19 mar 2024 | 11.07 | 11.23 | 11.02 | 11.12 | 11.12 | 11,632,600 |
| 18 mar 2024 | 11.08 | 11.23 | 11.04 | 11.06 | 11.06 | 9,392,300 |
| 15 mar 2024 | 11.22 | 11.29 | 10.93 | 11.08 | 11.08 | 16,383,100 |
| 14 mar 2024 | 11.32 | 11.41 | 11.08 | 11.22 | 11.22 | 15,613,900 |
| 13 mar 2024 | 11.30 | 11.51 | 11.30 | 11.34 | 11.34 | 15,387,900 |
| 12 mar 2024 | 11.47 | 11.48 | 11.08 | 11.39 | 11.39 | 21,834,600 |
| 11 mar 2024 | 11.59 | 11.71 | 11.14 | 11.32 | 11.32 | 50,930,500 |
| 08 mar 2024 | 11.13 | 11.21 | 11.07 | 11.15 | 11.15 | 2,385,600 |
| 07 mar 2024 | 11.11 | 11.18 | 11.06 | 11.08 | 11.08 | 2,866,400 |
| 06 mar 2024 | 11.01 | 11.17 | 10.96 | 11.10 | 11.10 | 4,330,200 |
| 05 mar 2024 | 10.68 | 11.11 | 10.68 | 10.91 | 10.91 | 4,020,700 |
| 04 mar 2024 | 10.71 | 10.78 | 10.67 | 10.71 | 10.71 | 2,027,400 |
| 01 mar 2024 | 10.74 | 10.78 | 10.64 | 10.70 | 10.70 | 3,205,700 |
| 29 feb 2024 | 10.53 | 10.78 | 10.48 | 10.69 | 10.69 | 5,256,600 |
| 28 feb 2024 | 10.43 | 10.53 | 10.36 | 10.42 | 10.42 | 2,414,900 |
| 27 feb 2024 | 10.50 | 10.54 | 10.39 | 10.42 | 10.42 | 2,862,700 |
| 26 feb 2024 | 10.54 | 10.66 | 10.38 | 10.44 | 10.44 | 3,240,100 |
| 23 feb 2024 | 10.53 | 10.61 | 10.38 | 10.48 | 10.48 | 3,125,500 |
| 22 feb 2024 | 10.53 | 10.63 | 10.38 | 10.59 | 10.59 | 4,404,400 |
| 21 feb 2024 | 10.38 | 10.77 | 10.32 | 10.63 | 10.63 | 6,343,800 |
| 20 feb 2024 | 10.53 | 10.95 | 10.34 | 10.50 | 10.50 | 6,659,900 |
| 16 feb 2024 | 10.39 | 10.69 | 10.33 | 10.53 | 10.53 | 4,567,300 |
| 15 feb 2024 | 9.92 | 10.49 | 9.92 | 10.46 | 10.46 | 6,242,400 |
| 14 feb 2024 | 10.08 | 10.14 | 9.91 | 9.93 | 9.93 | 4,401,900 |
| 13 feb 2024 | 10.10 | 10.13 | 9.97 | 9.97 | 9.97 | 5,239,100 |
| 12 feb 2024 | 10.18 | 10.30 | 10.17 | 10.25 | 10.25 | 3,397,000 |
| 09 feb 2024 | 10.28 | 10.37 | 10.15 | 10.18 | 10.18 | 4,221,300 |
| 08 feb 2024 | 10.11 | 10.24 | 10.04 | 10.23 | 10.23 | 3,397,800 |
| 07 feb 2024 | 10.14 | 10.18 | 10.07 | 10.12 | 10.12 | 2,141,100 |
| 06 feb 2024 | 10.03 | 10.21 | 9.98 | 10.13 | 10.13 | 3,277,100 |
| 05 feb 2024 | 10.10 | 10.15 | 9.93 | 10.03 | 10.03 | 3,653,900 |
| 05 feb 2024 | 0.15 Dividendo | |||||
| 02 feb 2024 | 10.41 | 10.46 | 10.20 | 10.35 | 10.20 | 4,411,200 |
| 01 feb 2024 | 10.22 | 10.53 | 10.22 | 10.48 | 10.33 | 4,656,800 |
| 31 ene 2024 | 10.40 | 10.43 | 10.16 | 10.19 | 10.04 | 4,778,300 |
| 30 ene 2024 | 10.39 | 10.46 | 10.26 | 10.38 | 10.23 | 6,823,700 |
| 29 ene 2024 | 10.59 | 10.67 | 10.35 | 10.50 | 10.35 | 2,989,600 |
| 26 ene 2024 | 10.53 | 10.75 | 10.51 | 10.61 | 10.46 | 4,797,100 |
| 25 ene 2024 | 10.69 | 10.69 | 10.48 | 10.50 | 10.35 | 4,529,700 |
| 24 ene 2024 | 10.70 | 10.70 | 10.50 | 10.53 | 10.38 | 2,286,500 |
| 23 ene 2024 | 10.65 | 10.70 | 10.51 | 10.60 | 10.45 | 1,872,800 |
| 22 ene 2024 | 10.42 | 10.70 | 10.39 | 10.63 | 10.48 | 3,443,300 |
| 19 ene 2024 | 10.25 | 10.37 | 10.18 | 10.35 | 10.20 | 2,556,000 |
| 18 ene 2024 | 10.31 | 10.35 | 10.18 | 10.26 | 10.11 | 2,079,400 |
| 17 ene 2024 | 10.42 | 10.55 | 10.29 | 10.30 | 10.15 | 2,889,800 |
| 16 ene 2024 | 10.82 | 10.83 | 10.52 | 10.55 | 10.40 | 6,339,500 |
| 12 ene 2024 | 10.88 | 11.00 | 10.81 | 10.91 | 10.75 | 3,619,600 |
| 11 ene 2024 | 10.79 | 10.85 | 10.70 | 10.74 | 10.58 | 3,069,600 |
| 10 ene 2024 | 10.73 | 10.88 | 10.67 | 10.81 | 10.65 | 5,509,200 |
| 09 ene 2024 | 10.65 | 10.77 | 10.57 | 10.72 | 10.56 | 4,082,800 |
| 08 ene 2024 | 10.56 | 10.76 | 10.41 | 10.72 | 10.56 | 3,611,100 |
| 05 ene 2024 | 10.32 | 10.71 | 10.30 | 10.67 | 10.52 | 4,283,200 |
| 04 ene 2024 | 10.45 | 10.64 | 10.32 | 10.35 | 10.20 | 3,653,200 |
| 03 ene 2024 | 10.16 | 10.30 | 10.11 | 10.28 | 10.13 | 2,928,900 |
| 02 ene 2024 | 10.19 | 10.39 | 10.18 | 10.26 | 10.11 | 3,842,300 |
| 29 dic 2023 | 10.18 | 10.23 | 10.09 | 10.18 | 10.03 | 2,583,200 |
| 28 dic 2023 | 10.21 | 10.31 | 10.14 | 10.19 | 10.04 | 1,935,500 |
| 27 dic 2023 | 10.32 | 10.35 | 10.22 | 10.25 | 10.10 | 2,017,000 |
| 26 dic 2023 | 10.25 | 10.38 | 10.18 | 10.34 | 10.19 | 2,091,500 |
| 22 dic 2023 | 10.19 | 10.33 | 10.14 | 10.19 | 10.04 | 2,249,300 |
| 21 dic 2023 | 10.14 | 10.17 | 10.02 | 10.17 | 10.02 | 2,336,900 |
| 20 dic 2023 | 10.22 | 10.36 | 10.04 | 10.06 | 9.91 | 2,858,800 |
| 19 dic 2023 | 10.15 | 10.34 | 10.09 | 10.23 | 10.08 | 3,579,800 |
| 18 dic 2023 | 10.08 | 10.21 | 10.02 | 10.14 | 9.99 | 4,051,800 |
| 15 dic 2023 | 10.10 | 10.10 | 9.88 | 10.00 | 9.86 | 5,969,700 |
| 14 dic 2023 | 10.07 | 10.14 | 9.86 | 10.06 | 9.91 | 4,906,600 |
| 13 dic 2023 | 9.78 | 9.97 | 9.63 | 9.94 | 9.80 | 5,540,700 |
| 12 dic 2023 | 9.77 | 9.87 | 9.61 | 9.80 | 9.66 | 4,876,200 |
| 11 dic 2023 | 9.96 | 9.99 | 9.77 | 9.82 | 9.68 | 2,867,000 |
| *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.