EnLink Midstream, LLC (ENLC)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

13.89

+0.11

(+0.80%)

Al cierre: 04:00PM EDT

13.92

+0.03

(+0.22%)

Fuera de horario:

06:47PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	13.71	13.91	13.63	13.89	13.89	892,500
25 abr 2024	13.54	13.83	13.53	13.78	13.78	1,015,000
25 abr 2024	0.133 Dividendo
24 abr 2024	13.61	13.83	13.52	13.78	13.65	1,915,000
23 abr 2024	13.57	13.79	13.56	13.61	13.48	1,167,100
22 abr 2024	13.51	13.76	13.51	13.65	13.52	1,649,300
19 abr 2024	13.34	13.73	13.22	13.59	13.46	1,695,500
18 abr 2024	13.47	13.54	13.38	13.48	13.35	1,329,600
17 abr 2024	13.51	13.68	13.42	13.43	13.30	1,451,600
16 abr 2024	13.53	13.59	13.38	13.45	13.32	1,911,800
15 abr 2024	13.66	13.71	13.42	13.44	13.31	1,779,600
12 abr 2024	13.81	14.00	13.50	13.56	13.43	2,718,000
11 abr 2024	13.84	13.86	13.62	13.75	13.62	1,808,200
10 abr 2024	13.73	13.88	13.67	13.80	13.67	1,885,100
09 abr 2024	13.84	13.90	13.66	13.78	13.65	1,362,000
08 abr 2024	13.87	13.96	13.79	13.81	13.68	2,382,400
05 abr 2024	13.93	13.96	13.72	13.87	13.74	2,102,500
04 abr 2024	13.91	14.18	13.88	13.94	13.81	1,672,700
03 abr 2024	13.81	14.00	13.73	13.95	13.82	2,013,000
02 abr 2024	13.69	13.78	13.60	13.71	13.58	2,349,000
01 abr 2024	13.68	13.75	13.50	13.66	13.53	1,070,400
28 mar 2024	13.45	13.66	13.36	13.64	13.51	1,728,500
27 mar 2024	13.36	13.43	13.21	13.35	13.22	1,693,900
26 mar 2024	13.23	13.40	13.22	13.33	13.20	1,209,200
25 mar 2024	13.23	13.42	13.22	13.28	13.15	1,500,400
22 mar 2024	13.21	13.29	13.10	13.21	13.08	1,562,100
21 mar 2024	13.02	13.24	12.98	13.16	13.03	1,371,900
20 mar 2024	12.80	13.08	12.78	13.02	12.89	2,584,600
19 mar 2024	12.95	13.05	12.80	12.81	12.69	2,294,800
18 mar 2024	12.98	13.00	12.88	12.92	12.80	1,917,400
15 mar 2024	12.66	13.04	12.66	12.95	12.83	4,137,400
14 mar 2024	13.03	13.07	12.58	12.70	12.58	4,188,100
13 mar 2024	13.00	13.27	12.85	12.97	12.84	1,437,200
12 mar 2024	12.75	12.97	12.68	12.94	12.82	969,100
11 mar 2024	12.80	12.85	12.67	12.76	12.64	1,182,400
08 mar 2024	12.63	12.93	12.61	12.80	12.68	1,534,000
07 mar 2024	12.63	12.76	12.61	12.63	12.51	2,152,600
06 mar 2024	12.71	12.79	12.61	12.68	12.56	1,867,400
05 mar 2024	12.59	12.74	12.52	12.58	12.46	1,583,600
04 mar 2024	12.60	12.84	12.60	12.61	12.49	1,731,700
01 mar 2024	12.43	12.72	12.40	12.68	12.56	2,251,900
29 feb 2024	12.10	12.38	12.10	12.33	12.21	1,306,300
28 feb 2024	12.02	12.16	11.95	12.10	11.98	2,599,200
27 feb 2024	12.18	12.27	11.97	12.01	11.89	2,637,500
26 feb 2024	12.28	12.40	12.17	12.19	12.07	1,289,400
23 feb 2024	12.38	12.47	12.24	12.33	12.21	3,050,300
22 feb 2024	12.24	12.44	12.02	12.43	12.31	2,769,100
21 feb 2024	12.42	12.63	12.14	12.22	12.10	4,499,600
20 feb 2024	12.34	12.49	12.25	12.49	12.37	1,794,000
16 feb 2024	12.21	12.45	12.13	12.36	12.24	1,146,500
15 feb 2024	11.94	12.22	11.90	12.21	12.09	1,459,600
14 feb 2024	11.96	12.01	11.73	11.96	11.84	2,133,600
13 feb 2024	11.96	12.02	11.70	11.81	11.70	2,314,900
12 feb 2024	11.84	12.08	11.84	11.99	11.87	919,300
09 feb 2024	12.03	12.20	11.82	11.83	11.72	1,980,100
08 feb 2024	11.85	11.97	11.77	11.95	11.83	3,176,300
07 feb 2024	11.80	11.95	11.72	11.85	11.74	1,322,400
06 feb 2024	11.82	11.82	11.64	11.71	11.60	2,453,500
05 feb 2024	11.70	11.82	11.55	11.75	11.64	1,891,700
02 feb 2024	11.92	11.92	11.71	11.80	11.69	1,666,100
01 feb 2024	12.11	12.22	11.94	12.01	11.89	1,456,800
31 ene 2024	12.25	12.32	12.06	12.06	11.94	1,322,200
30 ene 2024	12.27	12.37	12.18	12.31	12.19	1,320,400
29 ene 2024	12.22	12.32	12.07	12.30	12.18	1,494,900
26 ene 2024	11.99	12.26	11.99	12.23	12.11	1,029,700
26 ene 2024	0.133 Dividendo
25 ene 2024	12.19	12.19	11.97	12.17	11.92	2,237,100
24 ene 2024	12.01	12.21	11.95	12.13	11.88	2,383,900
23 ene 2024	11.90	12.01	11.82	11.97	11.72	2,391,000
22 ene 2024	11.64	12.07	11.59	11.94	11.70	2,964,400
19 ene 2024	11.83	11.83	11.53	11.55	11.31	2,091,600
18 ene 2024	12.04	12.04	11.64	11.82	11.58	3,030,000
17 ene 2024	12.18	12.46	11.75	11.99	11.74	3,446,500
16 ene 2024	12.33	12.36	12.06	12.14	11.89	1,544,600
12 ene 2024	12.55	12.69	12.27	12.36	12.11	2,345,500
11 ene 2024	12.31	12.46	12.22	12.38	12.13	1,695,500
10 ene 2024	12.11	12.27	11.98	12.25	12.00	1,441,300
09 ene 2024	12.29	12.30	12.01	12.12	11.87	1,570,800
08 ene 2024	12.37	12.37	12.17	12.29	12.04	1,080,100
05 ene 2024	12.29	12.54	12.22	12.50	12.24	2,021,200
04 ene 2024	12.65	12.77	12.29	12.30	12.05	982,000
03 ene 2024	12.39	12.67	12.33	12.53	12.27	1,490,200
02 ene 2024	12.15	12.41	12.15	12.39	12.14	1,828,300
29 dic 2023	12.16	12.28	12.13	12.16	11.91	818,600
28 dic 2023	12.15	12.26	12.11	12.13	11.88	2,011,800
27 dic 2023	12.24	12.26	12.14	12.17	11.92	1,751,900
26 dic 2023	12.24	12.33	12.15	12.25	12.00	1,136,400
22 dic 2023	12.36	12.40	12.11	12.13	11.88	1,401,700
21 dic 2023	12.41	12.48	12.17	12.27	12.02	2,215,300
20 dic 2023	12.45	12.72	12.36	12.37	12.12	3,550,300
19 dic 2023	12.43	12.60	12.26	12.48	12.22	2,437,300
18 dic 2023	12.44	12.58	12.36	12.42	12.17	3,243,200
15 dic 2023	12.46	12.47	12.07	12.16	11.91	6,909,200
14 dic 2023	12.47	12.77	12.41	12.52	12.26	2,228,000
13 dic 2023	12.09	12.42	11.96	12.37	12.12	2,994,000
12 dic 2023	12.39	12.39	11.95	12.04	11.79	4,316,700
11 dic 2023	12.80	12.80	12.02	12.51	12.25	4,633,500
08 dic 2023	12.90	13.02	12.75	12.82	12.56	2,981,100
07 dic 2023	13.00	13.09	12.71	12.81	12.55	2,353,900
06 dic 2023	13.29	13.40	12.90	12.95	12.68	1,466,300
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 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

EnLink Midstream, LLC (ENLC)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)