Marchés français ouverture 8 h 31 min

Enterprise Products Partners L.P. (EPD)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,05+0,31 (+1,12 %)
À la clôture : 04:00PM EDT
28,14 +0,09 (+0,32 %)
Échanges après Bourse : 06:25PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 202427,8728,3327,7128,0528,053 921 052
01 mai 202428,1128,1827,6627,7427,746 150 600
30 avr. 202428,6028,6627,8428,0828,088 878 600
29 avr. 202428,5128,6228,3428,5928,594 136 500
29 avr. 20240.515 Dividende
26 avr. 202428,9029,1828,8029,0628,557 621 500
25 avr. 202428,7629,0028,7228,9328,424 662 400
24 avr. 202428,9729,0828,6329,0528,544 859 600
23 avr. 202429,1529,2428,8028,9128,407 293 100
22 avr. 202429,0029,1528,7729,0028,494 799 000
19 avr. 202428,5029,0128,4828,8428,333 677 800
18 avr. 202428,5228,6128,3528,4427,943 746 000
17 avr. 202428,4228,6328,1428,3927,893 568 900
16 avr. 202428,6028,6128,2428,3327,836 359 700
15 avr. 202429,1529,1628,4128,5128,006 935 500
12 avr. 202429,2929,4328,9629,0528,544 728 500
11 avr. 202429,2329,3029,1329,2228,704 393 200
10 avr. 202429,2529,2629,0329,1528,634 822 700
09 avr. 202429,5029,5829,1629,2628,744 118 900
08 avr. 202429,6629,8229,4229,4728,954 173 100
05 avr. 202429,7729,8329,3329,7329,204 369 100
04 avr. 202429,9629,9929,6429,7729,244 788 800
03 avr. 202429,8029,8929,7229,8829,356 088 900
02 avr. 202429,3929,8429,3729,7529,226 478 600
01 avr. 202429,2029,4329,1529,3728,854 097 200
28 mars 202429,1929,2629,0129,1828,665 556 100
27 mars 202429,0729,2528,9929,0528,544 172 300
26 mars 202429,0229,0828,8729,0628,554 090 700
25 mars 202428,8729,0828,8728,9528,444 444 200
22 mars 202428,7528,8928,7328,8628,353 550 700
21 mars 202428,9529,0928,7528,7928,285 325 400
20 mars 202428,7029,0528,6628,9928,483 072 700
19 mars 202428,7528,9328,6228,8528,343 209 400
18 mars 202428,7028,8928,6228,7728,263 733 400
15 mars 202428,6128,8828,5228,6428,136 337 700
14 mars 202428,8428,9628,5028,6428,133 815 500
13 mars 202428,5029,0528,4928,7728,266 008 300
12 mars 202428,2528,5028,1028,4727,974 344 600
11 mars 202427,8828,2027,7828,1627,663 792 600
08 mars 202428,1028,2227,9428,0027,503 299 200
07 mars 202428,0528,2628,0128,1027,603 631 600
06 mars 202427,9828,1827,9728,0027,504 502 500
05 mars 202427,6528,0527,6527,8527,368 194 700
04 mars 202427,6627,7627,5627,6527,162 482 300
01 mars 202427,5227,7927,4227,7527,263 663 500
29 févr. 202427,3927,5327,2627,4526,963 320 200
28 févr. 202427,6027,7127,3827,3926,902 408 700
27 févr. 202427,4527,6327,4227,6127,122 891 000
26 févr. 202427,6827,7427,3927,4126,923 475 600
23 févr. 202427,5527,8127,5127,6827,193 041 400
22 févr. 202427,4227,6827,4127,5827,094 875 100
21 févr. 202427,4327,7327,4327,6327,146 206 700
20 févr. 202427,2127,5127,2027,4326,945 863 100
16 févr. 202426,8927,3326,8627,2526,775 079 500
15 févr. 202426,6727,2026,6426,9926,517 550 600
14 févr. 202426,5926,7526,4926,6926,225 592 100
13 févr. 202426,5226,5926,3126,3925,923 566 300
12 févr. 202426,3726,6026,3226,5126,044 818 300
09 févr. 202426,2026,3526,1426,2325,774 399 500
08 févr. 202426,2026,3226,1426,2525,785 235 400
07 févr. 202426,2626,3226,1226,2525,784 567 200
06 févr. 202426,4026,4026,2026,2325,775 798 700
05 févr. 202426,5626,6026,2426,3325,867 084 300
02 févr. 202426,7026,8026,5226,6626,195 692 900
01 févr. 202426,8326,9926,2026,8026,3310 301 600
31 janv. 202427,0027,1026,7626,7626,295 357 800
30 janv. 202426,9027,0626,8727,0326,556 742 300
30 janv. 20240.515 Dividende
29 janv. 202427,4427,5227,1627,4726,486 707 800
26 janv. 202427,2927,4327,2327,4126,425 555 500
25 janv. 202427,1527,3327,0327,3126,325 041 100
24 janv. 202427,1027,1527,0127,1226,144 296 400
23 janv. 202427,0327,0926,9527,0626,084 222 900
22 janv. 202426,8527,0826,8227,0226,046 607 400
19 janv. 202426,7926,9326,6126,8425,875 143 000
18 janv. 202426,6426,7626,4626,7125,746 636 800
17 janv. 202426,6526,7226,4626,5825,625 414 600
16 janv. 202427,0127,0226,6226,7525,786 037 200
12 janv. 202427,0127,0426,9127,0126,035 018 600
11 janv. 202427,0027,0626,7926,8025,835 653 500
10 janv. 202426,9327,0326,7426,9025,934 153 100
09 janv. 202426,8226,9326,5926,8925,925 294 100
08 janv. 202426,7126,8826,5326,7825,815 163 000
05 janv. 202426,8226,9726,5226,7025,745 246 700
04 janv. 202427,1527,2126,7026,7825,814 273 800
03 janv. 202426,5927,1026,5927,0026,025 041 900
02 janv. 202426,4126,6926,3526,6425,684 481 300
29 déc. 202326,2026,3726,1926,3525,403 098 400
28 déc. 202326,2026,3026,1626,2125,263 242 800
27 déc. 202326,2826,3126,1326,2125,263 276 300
26 déc. 202326,1526,3126,0726,2025,253 462 300
22 déc. 202326,2126,2526,0526,0825,143 616 200
21 déc. 202326,1826,2826,0326,1425,203 927 700
20 déc. 202326,3026,3326,0226,0325,094 853 600
19 déc. 202326,2026,4226,1526,2725,323 813 500
18 déc. 202326,4926,4926,1826,1825,235 409 500
15 déc. 202326,3326,4426,1626,2925,349 285 200
14 déc. 202326,4426,6526,3626,4925,535 211 100
13 déc. 202326,0126,3025,9626,2025,254 922 700
12 déc. 202326,1326,1425,9626,0125,074 717 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...