U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 202340.4040.7740.2840.5740.573,108,900
02 feb 202340.8841.0240.5240.5940.593,428,000
01 feb 202341.0541.1440.3140.7240.724,433,900
31 ene 202340.5240.9840.4140.9740.973,256,100
30 ene 202340.8040.9240.5140.5340.532,255,400
27 ene 202340.6441.0540.5340.8440.842,957,800
26 ene 202340.8340.8940.4340.6540.652,652,200
25 ene 202341.2241.3540.3040.4740.474,082,000
24 ene 202341.8541.8541.1441.5341.534,284,500
23 ene 202341.9942.0641.6441.8841.882,152,200
20 ene 202341.4341.9141.0841.8641.862,506,200
19 ene 202341.0441.5441.0041.3841.381,893,100
18 ene 202341.8242.1141.1541.1941.192,219,400
17 ene 202341.6141.8341.5641.6841.682,359,600
13 ene 202341.7542.0441.5341.7641.763,010,600
12 ene 202341.5842.0041.3141.9241.922,613,000
11 ene 202341.1641.4040.9641.3141.311,871,600
10 ene 202341.1641.1640.6440.9840.982,209,600
09 ene 202340.9241.1440.8641.0041.002,397,500
06 ene 202339.9440.6639.8340.5240.523,518,900
05 ene 202339.6239.8139.2739.6139.612,282,800
04 ene 202339.1640.0339.1639.7739.774,101,900
03 ene 202338.9139.2938.7139.0339.032,926,300
30 dic 202239.0639.3439.0039.1039.101,946,400
29 dic 202238.9139.3838.8639.2739.271,686,400
28 dic 202239.6139.7438.7638.8138.812,305,100
27 dic 202239.4439.7139.3639.6639.661,586,400
23 dic 202239.0039.5438.9339.4939.492,215,200
22 dic 202239.1639.2338.2338.8338.832,970,600
21 dic 202238.9139.3438.7939.2939.295,296,100
20 dic 202238.0538.7037.9638.4938.493,547,500
19 dic 202238.5838.6337.7237.9037.908,478,000
16 dic 202238.4638.6238.0138.3738.374,599,200
15 dic 202239.5039.5038.6938.9338.933,369,400
14 dic 202239.7840.0939.4639.7139.713,887,300
13 dic 202239.8740.2439.6439.8139.815,438,000
12 dic 202239.1439.3638.9939.3539.3517,834,100
09 dic 202239.0039.4739.0039.1339.132,247,500
08 dic 202239.6839.7039.0439.2339.232,131,400
07 dic 202239.3939.7039.1639.2639.262,415,900
06 dic 202239.7840.0839.2139.3939.392,712,300
05 dic 202240.6840.8339.8439.9239.922,565,300
02 dic 202240.7140.9440.3940.6140.613,040,400
01 dic 202241.5341.6140.8740.9640.963,321,000
30 nov 202241.3241.7640.6841.2941.294,728,100
29 nov 202241.3141.4240.8540.8640.863,407,200
28 nov 202241.3041.6841.0841.2041.202,298,200
25 nov 202241.5842.1241.5741.7441.741,341,800
23 nov 202240.8841.4940.8041.4541.452,855,600
22 nov 202240.5141.2540.5141.0141.013,280,600
21 nov 202239.9740.2439.6040.2040.202,843,800
18 nov 202240.1040.3840.0040.3540.352,064,000
17 nov 202239.9640.4039.9040.3240.322,790,600
16 nov 202240.3840.6140.2440.4340.432,957,100
15 nov 202240.7340.7340.2040.3740.373,008,400
14 nov 202241.2341.2440.0840.1640.167,562,500
14 nov 20220.649 Dividendo
11 nov 202241.3142.0141.2041.8241.177,643,000
10 nov 202240.0440.9739.9740.9140.282,833,600
09 nov 202240.0040.2239.1739.2738.662,968,200
08 nov 202239.9140.2339.5340.1439.523,514,800
07 nov 202240.1540.1539.5739.9339.317,784,200
04 nov 202240.0040.7739.7040.2039.584,245,800
03 nov 202238.3039.2838.1339.0138.403,011,400
02 nov 202239.0339.6938.6638.7038.103,072,700
01 nov 202239.6439.8038.8838.9238.328,027,300
31 oct 202238.8039.1938.6438.9538.352,826,100
28 oct 202239.0039.1538.7039.0538.443,251,000
27 oct 202239.0839.5138.8739.0538.442,905,200
26 oct 202238.3638.9638.2438.6338.033,039,300
25 oct 202237.7038.1737.4738.1337.542,442,000
24 oct 202237.8838.1237.6437.6937.112,282,400
21 oct 202237.2038.0937.0037.8837.293,044,000
20 oct 202237.5537.7737.0037.1736.592,549,300
19 oct 202237.3037.4636.9937.2936.712,260,700
18 oct 202237.4137.6736.7537.3436.764,212,400
17 oct 202236.5037.3836.3937.0436.473,140,600
14 oct 202237.2037.3535.8935.9835.423,693,500
13 oct 202235.1137.3235.0237.1336.556,052,200
12 oct 202235.8235.9535.5735.6235.073,452,700
11 oct 202236.2336.6035.9036.0335.474,520,900
10 oct 202237.2037.4436.4036.4135.843,109,200
07 oct 202237.2037.5436.8337.0536.484,580,100
06 oct 202238.6138.6236.9737.1936.615,749,000
05 oct 202239.0339.3438.3938.9338.333,509,500
04 oct 202238.9439.6038.9339.4238.814,071,300
03 oct 202237.9738.7637.8038.4537.854,794,300
30 sept 202237.6537.9537.0537.1036.523,497,900
29 sept 202238.2738.2737.3437.7037.113,841,400
28 sept 202237.6338.5937.3338.4837.884,427,500
27 sept 202237.5737.9937.2537.5136.934,170,600
26 sept 202237.7838.0636.9337.2136.636,395,800
23 sept 202239.3339.4037.9438.0337.446,415,200
22 sept 202240.4540.5639.9640.0739.452,372,700
21 sept 202240.9941.0640.1440.1439.522,596,100
20 sept 202241.0441.1340.3340.7140.082,617,300
19 sept 202240.3841.3640.2941.3540.712,214,800
16 sept 202241.4141.4340.6740.9940.353,032,600
15 sept 202241.9442.1441.6641.8741.222,785,700
14 sept 202242.1042.7842.0242.2041.552,676,900
*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...