Dati storici Energy Transfer - ET

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,87	19,38	18,20	18,86	14.799.760	-0,6001	-3,18%
1 Mese	18,10	20,02	18,025	19,01	17.405.279	0,1699	0,94%
3 Mesi	16,21	20,02	15,86	17,60	15.006.306	2,06	12,71%
6 Mesi	15,34	20,02	14,9009	16,77	15.281.909	2,93	19,10%
1 Anno	13,78	20,02	13,60	15,97	13.637.861	4,49	32,58%
3 Anni	8,20	20,02	8,00	12,93	15.545.895	10,07	122,80%
5 Anni	12,63	20,02	3,75	10,42	18.402.718	5,64	44,65%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Dic 2024	18,20	-0,44	-2,36%	18,69	18,77	18,20	33.723.488
18 Dic 2024	18,64	-0,06	-0,32%	18,55	18,745	18,40	30.087.172
17 Dic 2024	18,70	-0,34	-1,79%	19,03	19,095	18,70	12.470.655
14 Dic 2024	19,04	-0,17	-0,88%	19,25	19,26	18,96	10.797.692
13 Dic 2024	19,21	0,03	0,16%	19,17	19,38	19,06	8.824.632
12 Dic 2024	19,18	0,44	2,35%	18,87	19,29	18,81	11.818.649
11 Dic 2024	18,74	-0,10	-0,53%	18,93	19,065	18,68	11.876.924
10 Dic 2024	18,84	-0,42	-2,18%	19,50	19,63	18,82	14.265.751
07 Dic 2024	19,26	0,19	1,00%	19,07	19,50	18,89	14.516.945
06 Dic 2024	19,07	0,09	0,47%	18,80	19,20	18,73	11.226.322
05 Dic 2024	18,98	-0,28	-1,45%	19,26	19,38	18,95	11.108.227
04 Dic 2024	19,26	-0,16	-0,82%	19,45	19,4799	18,935	14.167.509
03 Dic 2024	19,42	-0,44	-2,22%	19,90	19,90	19,36	14.880.900
29 Nov 2024	19,86	0,44	2,27%	19,60	20,02	19,58	16.083.808
28 Nov 2024	19,42	0,22	1,15%	19,28	19,71	19,25	22.591.682
27 Nov 2024	19,20	0,23	1,21%	18,93	19,22	18,85	12.253.424
26 Nov 2024	18,97	-0,10	-0,52%	19,13	19,35	18,72	20.437.023
23 Nov 2024	19,07	0,10	0,53%	19,17	19,20	18,96	22.162.150
22 Nov 2024	18,97	0,69	3,77%	18,37	19,07	18,315	42.709.441
21 Nov 2024	18,28	0,32	1,78%	18,10	18,37	18,025	28.421.392
20 Nov 2024	17,96	0,38	2,16%	17,64	18,08	17,585	22.232.175