Enbridge Inc. (ENB)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

40.57

-0.02

(-0.05%)

Al cierre: 04:00PM EST

40.69

+0.12

(+0.30%)

Fuera de horario:

07:56PM EST

Periodo de tiempo:

04 feb 2022 - 04 feb 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 feb 2023	40.40	40.77	40.28	40.57	40.57	3,108,900
02 feb 2023	40.88	41.02	40.52	40.59	40.59	3,428,000
01 feb 2023	41.05	41.14	40.31	40.72	40.72	4,433,900
31 ene 2023	40.52	40.98	40.41	40.97	40.97	3,256,100
30 ene 2023	40.80	40.92	40.51	40.53	40.53	2,255,400
27 ene 2023	40.64	41.05	40.53	40.84	40.84	2,957,800
26 ene 2023	40.83	40.89	40.43	40.65	40.65	2,652,200
25 ene 2023	41.22	41.35	40.30	40.47	40.47	4,082,000
24 ene 2023	41.85	41.85	41.14	41.53	41.53	4,284,500
23 ene 2023	41.99	42.06	41.64	41.88	41.88	2,152,200
20 ene 2023	41.43	41.91	41.08	41.86	41.86	2,506,200
19 ene 2023	41.04	41.54	41.00	41.38	41.38	1,893,100
18 ene 2023	41.82	42.11	41.15	41.19	41.19	2,219,400
17 ene 2023	41.61	41.83	41.56	41.68	41.68	2,359,600
13 ene 2023	41.75	42.04	41.53	41.76	41.76	3,010,600
12 ene 2023	41.58	42.00	41.31	41.92	41.92	2,613,000
11 ene 2023	41.16	41.40	40.96	41.31	41.31	1,871,600
10 ene 2023	41.16	41.16	40.64	40.98	40.98	2,209,600
09 ene 2023	40.92	41.14	40.86	41.00	41.00	2,397,500
06 ene 2023	39.94	40.66	39.83	40.52	40.52	3,518,900
05 ene 2023	39.62	39.81	39.27	39.61	39.61	2,282,800
04 ene 2023	39.16	40.03	39.16	39.77	39.77	4,101,900
03 ene 2023	38.91	39.29	38.71	39.03	39.03	2,926,300
30 dic 2022	39.06	39.34	39.00	39.10	39.10	1,946,400
29 dic 2022	38.91	39.38	38.86	39.27	39.27	1,686,400
28 dic 2022	39.61	39.74	38.76	38.81	38.81	2,305,100
27 dic 2022	39.44	39.71	39.36	39.66	39.66	1,586,400
23 dic 2022	39.00	39.54	38.93	39.49	39.49	2,215,200
22 dic 2022	39.16	39.23	38.23	38.83	38.83	2,970,600
21 dic 2022	38.91	39.34	38.79	39.29	39.29	5,296,100
20 dic 2022	38.05	38.70	37.96	38.49	38.49	3,547,500
19 dic 2022	38.58	38.63	37.72	37.90	37.90	8,478,000
16 dic 2022	38.46	38.62	38.01	38.37	38.37	4,599,200
15 dic 2022	39.50	39.50	38.69	38.93	38.93	3,369,400
14 dic 2022	39.78	40.09	39.46	39.71	39.71	3,887,300
13 dic 2022	39.87	40.24	39.64	39.81	39.81	5,438,000
12 dic 2022	39.14	39.36	38.99	39.35	39.35	17,834,100
09 dic 2022	39.00	39.47	39.00	39.13	39.13	2,247,500
08 dic 2022	39.68	39.70	39.04	39.23	39.23	2,131,400
07 dic 2022	39.39	39.70	39.16	39.26	39.26	2,415,900
06 dic 2022	39.78	40.08	39.21	39.39	39.39	2,712,300
05 dic 2022	40.68	40.83	39.84	39.92	39.92	2,565,300
02 dic 2022	40.71	40.94	40.39	40.61	40.61	3,040,400
01 dic 2022	41.53	41.61	40.87	40.96	40.96	3,321,000
30 nov 2022	41.32	41.76	40.68	41.29	41.29	4,728,100
29 nov 2022	41.31	41.42	40.85	40.86	40.86	3,407,200
28 nov 2022	41.30	41.68	41.08	41.20	41.20	2,298,200
25 nov 2022	41.58	42.12	41.57	41.74	41.74	1,341,800
23 nov 2022	40.88	41.49	40.80	41.45	41.45	2,855,600
22 nov 2022	40.51	41.25	40.51	41.01	41.01	3,280,600
21 nov 2022	39.97	40.24	39.60	40.20	40.20	2,843,800
18 nov 2022	40.10	40.38	40.00	40.35	40.35	2,064,000
17 nov 2022	39.96	40.40	39.90	40.32	40.32	2,790,600
16 nov 2022	40.38	40.61	40.24	40.43	40.43	2,957,100
15 nov 2022	40.73	40.73	40.20	40.37	40.37	3,008,400
14 nov 2022	41.23	41.24	40.08	40.16	40.16	7,562,500
14 nov 2022	0.649 Dividendo
11 nov 2022	41.31	42.01	41.20	41.82	41.17	7,643,000
10 nov 2022	40.04	40.97	39.97	40.91	40.28	2,833,600
09 nov 2022	40.00	40.22	39.17	39.27	38.66	2,968,200
08 nov 2022	39.91	40.23	39.53	40.14	39.52	3,514,800
07 nov 2022	40.15	40.15	39.57	39.93	39.31	7,784,200
04 nov 2022	40.00	40.77	39.70	40.20	39.58	4,245,800
03 nov 2022	38.30	39.28	38.13	39.01	38.40	3,011,400
02 nov 2022	39.03	39.69	38.66	38.70	38.10	3,072,700
01 nov 2022	39.64	39.80	38.88	38.92	38.32	8,027,300
31 oct 2022	38.80	39.19	38.64	38.95	38.35	2,826,100
28 oct 2022	39.00	39.15	38.70	39.05	38.44	3,251,000
27 oct 2022	39.08	39.51	38.87	39.05	38.44	2,905,200
26 oct 2022	38.36	38.96	38.24	38.63	38.03	3,039,300
25 oct 2022	37.70	38.17	37.47	38.13	37.54	2,442,000
24 oct 2022	37.88	38.12	37.64	37.69	37.11	2,282,400
21 oct 2022	37.20	38.09	37.00	37.88	37.29	3,044,000
20 oct 2022	37.55	37.77	37.00	37.17	36.59	2,549,300
19 oct 2022	37.30	37.46	36.99	37.29	36.71	2,260,700
18 oct 2022	37.41	37.67	36.75	37.34	36.76	4,212,400
17 oct 2022	36.50	37.38	36.39	37.04	36.47	3,140,600
14 oct 2022	37.20	37.35	35.89	35.98	35.42	3,693,500
13 oct 2022	35.11	37.32	35.02	37.13	36.55	6,052,200
12 oct 2022	35.82	35.95	35.57	35.62	35.07	3,452,700
11 oct 2022	36.23	36.60	35.90	36.03	35.47	4,520,900
10 oct 2022	37.20	37.44	36.40	36.41	35.84	3,109,200
07 oct 2022	37.20	37.54	36.83	37.05	36.48	4,580,100
06 oct 2022	38.61	38.62	36.97	37.19	36.61	5,749,000
05 oct 2022	39.03	39.34	38.39	38.93	38.33	3,509,500
04 oct 2022	38.94	39.60	38.93	39.42	38.81	4,071,300
03 oct 2022	37.97	38.76	37.80	38.45	37.85	4,794,300
30 sept 2022	37.65	37.95	37.05	37.10	36.52	3,497,900
29 sept 2022	38.27	38.27	37.34	37.70	37.11	3,841,400
28 sept 2022	37.63	38.59	37.33	38.48	37.88	4,427,500
27 sept 2022	37.57	37.99	37.25	37.51	36.93	4,170,600
26 sept 2022	37.78	38.06	36.93	37.21	36.63	6,395,800
23 sept 2022	39.33	39.40	37.94	38.03	37.44	6,415,200
22 sept 2022	40.45	40.56	39.96	40.07	39.45	2,372,700
21 sept 2022	40.99	41.06	40.14	40.14	39.52	2,596,100
20 sept 2022	41.04	41.13	40.33	40.71	40.08	2,617,300
19 sept 2022	40.38	41.36	40.29	41.35	40.71	2,214,800
16 sept 2022	41.41	41.43	40.67	40.99	40.35	3,032,600
15 sept 2022	41.94	42.14	41.66	41.87	41.22	2,785,700
14 sept 2022	42.10	42.78	42.02	42.20	41.55	2,676,900
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...

S&P 5004,136.48-43.28(-1.04%)

Dow Jones33,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Petróleo73.23-2.65(-3.49%)

Oro1,877.70-53.10(-2.75%)

Enbridge Inc. (ENB)

S&P 500
4,136.48
-43.28(-1.04%)

Dow Jones
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Petróleo
73.23
-2.65(-3.49%)

Oro
1,877.70
-53.10(-2.75%)