Dati storici Energy Transfer - ET

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,31	21,43	20,1114	20,74	17.354.055	0,73	3,59%
1 Mese	19,20	21,43	19,07	19,95	14.260.258	1,84	9,58%
3 Mesi	16,52	21,43	16,40	18,70	16.854.004	4,52	27,36%
6 Mesi	16,365	21,43	14,9009	17,33	15.378.141	4,68	28,57%
1 Anno	13,97	21,43	13,79	16,48	13.803.004	7,07	50,61%
3 Anni	8,96	21,43	8,75	13,26	15.420.261	12,08	134,82%
5 Anni	13,04	21,43	3,75	10,50	18.393.953	8,00	61,35%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Gen 2025	21,05	0,13	0,62%	21,23	21,24	20,82	20.384.840
24 Gen 2025	20,92	0,00	0,00%	20,92	20,92	20,92	0
23 Gen 2025	20,92	0,01	0,05%	21,01	21,43	20,91	18.229.611
22 Gen 2025	20,91	0,62	3,06%	20,52	21,02	20,375	19.640.239
18 Gen 2025	20,29	0,04	0,20%	20,31	20,40	20,1114	14.536.388
17 Gen 2025	20,25	0,21	1,05%	20,06	20,30	19,88	18.210.761
16 Gen 2025	20,04	0,11	0,55%	20,20	20,32	19,64	18.757.521
15 Gen 2025	19,93	0,46	2,36%	19,60	20,005	19,534	12.723.101
14 Gen 2025	19,47	0,05	0,26%	19,55	19,62	19,25	17.306.125
11 Gen 2025	19,42	-0,31	-1,57%	19,78	19,83	19,28	14.400.777
09 Gen 2025	19,73	0,24	1,23%	19,40	19,75	19,36	9.011.864
08 Gen 2025	19,49	-0,13	-0,66%	19,72	19,80	19,36	9.662.257
07 Gen 2025	19,62	-0,02	-0,10%	19,70	19,82	19,57	8.420.900
04 Gen 2025	19,64	-0,07	-0,36%	19,72	19,7795	19,50	20.806.764
03 Gen 2025	19,71	0,12	0,61%	19,56	19,75	19,45	22.107.104
01 Gen 2025	19,59	0,02	0,10%	19,65	19,78	19,47	8.819.445
31 Dic 2024	19,57	0,29	1,50%	19,23	19,63	19,20	10.718.476
28 Dic 2024	19,28	0,02	0,10%	19,24	19,28	19,07	6.932.438