Dati storici Energy Transfer - ET

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,91	19,51	17,36	18,38	20.849.084	-1,41	-7,46%
1 Mese	20,00	20,55	17,36	19,20	17.494.066	-2,50	-12,50%
3 Mesi	19,2001	21,43	17,36	19,59	16.912.339	-1,70	-8,85%
6 Mesi	15,96	21,43	15,66	18,44	15.269.734	1,54	9,65%
1 Anno	15,18	21,43	14,87	17,20	14.328.877	2,32	15,28%
3 Anni	10,56	21,43	9,15	13,75	15.248.754	6,94	65,72%
5 Anni	7,00	21,43	3,75	10,67	18.279.291	10,50	150,00%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	17,46	-0,24	-1,36%	17,71	17,89	17,28	26.314.836
07 Mar 2025	17,70	-0,50	-2,75%	17,95	18,03	17,36	26.624.575
06 Mar 2025	18,20	-0,27	-1,46%	18,46	18,57	17,8801	23.253.334
05 Mar 2025	18,47	-0,56	-2,94%	18,81	18,85	18,10	29.164.210
04 Mar 2025	19,03	-0,26	-1,35%	19,32	19,51	18,90	13.547.265
01 Mar 2025	19,29	0,35	1,85%	18,91	19,34	18,86	11.656.037
28 Feb 2025	18,94	-0,22	-1,15%	19,35	19,3755	18,915	14.524.993
27 Feb 2025	19,16	0,24	1,27%	19,03	19,455	18,94	12.977.044
26 Feb 2025	18,92	-0,05	-0,26%	18,96	19,15	18,25	30.604.957
25 Feb 2025	18,97	-0,42	-2,17%	19,41	19,41	18,625	21.606.312
22 Feb 2025	19,39	-0,55	-2,76%	19,85	19,88	19,30	15.632.691
21 Feb 2025	19,94	-0,18	-0,89%	20,12	20,13	19,7742	13.837.846
20 Feb 2025	20,12	-0,18	-0,89%	20,50	20,509	20,05	15.596.594
19 Feb 2025	20,30	0,31	1,55%	20,095	20,45	20,07	13.526.426
15 Feb 2025	19,99	0,17	0,86%	19,88	20,09	19,7449	10.424.322
14 Feb 2025	19,82	0,17	0,87%	19,74	19,91	19,55	12.616.061
13 Feb 2025	19,65	-0,16	-0,81%	19,35	19,99	19,26	15.933.951
12 Feb 2025	19,81	-0,28	-1,39%	20,10	20,10	19,80	15.668.596
11 Feb 2025	20,09	0,16	0,80%	20,43	20,55	20,00	20.820.344