U.S. markets closed

EnLink Midstream, LLC (ENLC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.64+0.29 (+2.17%)
Al cierre: 04:00PM EDT
13.64 0.00 (0.00%)
Fuera de horario: 05:35PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202413.4513.6513.3613.6413.641,538,715
27 mar 202413.3613.4313.2113.3513.351,693,900
26 mar 202413.2313.4013.2213.3313.331,209,200
25 mar 202413.2313.4213.2213.2813.281,500,400
22 mar 202413.2113.2913.1013.2113.211,562,100
21 mar 202413.0213.2412.9813.1613.161,371,900
20 mar 202412.8013.0812.7813.0213.022,584,600
19 mar 202412.9513.0512.8012.8112.812,294,800
18 mar 202412.9813.0012.8812.9212.921,917,400
15 mar 202412.6613.0412.6612.9512.954,137,400
14 mar 202413.0313.0712.5812.7012.704,188,100
13 mar 202413.0013.2712.8512.9712.971,437,200
12 mar 202412.7512.9712.6812.9412.94969,100
11 mar 202412.8012.8512.6712.7612.761,182,400
08 mar 202412.6312.9312.6112.8012.801,534,000
07 mar 202412.6312.7612.6112.6312.632,152,600
06 mar 202412.7112.7912.6112.6812.681,867,400
05 mar 202412.5912.7412.5212.5812.581,583,600
04 mar 202412.6012.8412.6012.6112.611,731,700
01 mar 202412.4312.7212.4012.6812.682,251,900
29 feb 202412.1012.3812.1012.3312.331,306,300
28 feb 202412.0212.1611.9512.1012.102,599,200
27 feb 202412.1812.2711.9712.0112.012,637,500
26 feb 202412.2812.4012.1712.1912.191,289,400
23 feb 202412.3812.4712.2412.3312.333,050,300
22 feb 202412.2412.4412.0212.4312.432,769,100
21 feb 202412.4212.6312.1412.2212.224,499,600
20 feb 202412.3412.4912.2512.4912.491,794,000
16 feb 202412.2112.4512.1312.3612.361,146,500
15 feb 202411.9412.2211.9012.2112.211,459,600
14 feb 202411.9612.0111.7311.9611.962,133,600
13 feb 202411.9612.0211.7011.8111.812,314,900
12 feb 202411.8412.0811.8411.9911.99919,300
09 feb 202412.0312.2011.8211.8311.831,980,100
08 feb 202411.8511.9711.7711.9511.953,176,300
07 feb 202411.8011.9511.7211.8511.851,322,400
06 feb 202411.8211.8211.6411.7111.712,453,500
05 feb 202411.7011.8211.5511.7511.751,891,700
02 feb 202411.9211.9211.7111.8011.801,666,100
01 feb 202412.1112.2211.9412.0112.011,456,800
31 ene 202412.2512.3212.0612.0612.061,322,200
30 ene 202412.2712.3712.1812.3112.311,320,400
29 ene 202412.2212.3212.0712.3012.301,494,900
26 ene 202411.9912.2611.9912.2312.231,029,700
26 ene 20240.133 Dividendo
25 ene 202412.1912.1911.9712.1712.042,237,100
24 ene 202412.0112.2111.9512.1312.002,383,900
23 ene 202411.9012.0111.8211.9711.842,391,000
22 ene 202411.6412.0711.5911.9411.812,964,400
19 ene 202411.8311.8311.5311.5511.422,091,600
18 ene 202412.0412.0411.6411.8211.693,030,000
17 ene 202412.1812.4611.7511.9911.863,446,500
16 ene 202412.3312.3612.0612.1412.011,544,600
12 ene 202412.5512.6912.2712.3612.222,345,500
11 ene 202412.3112.4612.2212.3812.241,695,500
10 ene 202412.1112.2711.9812.2512.121,441,300
09 ene 202412.2912.3012.0112.1211.991,570,800
08 ene 202412.3712.3712.1712.2912.161,080,100
05 ene 202412.2912.5412.2212.5012.362,021,200
04 ene 202412.6512.7712.2912.3012.17982,000
03 ene 202412.3912.6712.3312.5312.391,490,200
02 ene 202412.1512.4112.1512.3912.251,828,300
29 dic 202312.1612.2812.1312.1612.03818,600
28 dic 202312.1512.2612.1112.1312.002,011,800
27 dic 202312.2412.2612.1412.1712.041,751,900
26 dic 202312.2412.3312.1512.2512.121,136,400
22 dic 202312.3612.4012.1112.1312.001,401,700
21 dic 202312.4112.4812.1712.2712.142,215,300
20 dic 202312.4512.7212.3612.3712.233,550,300
19 dic 202312.4312.6012.2612.4812.342,437,300
18 dic 202312.4412.5812.3612.4212.283,243,200
15 dic 202312.4612.4712.0712.1612.036,909,200
14 dic 202312.4712.7712.4112.5212.382,228,000
13 dic 202312.0912.4211.9612.3712.232,994,000
12 dic 202312.3912.3911.9512.0411.914,316,700
11 dic 202312.8012.8012.0212.5112.374,633,500
08 dic 202312.9013.0212.7512.8212.682,981,100
07 dic 202313.0013.0912.7112.8112.672,353,900
06 dic 202313.2913.4012.9012.9512.811,466,300
05 dic 202313.6713.6713.3213.3613.211,959,900
04 dic 202313.8113.9813.5913.7613.611,463,700
01 dic 202313.6013.9813.5813.9313.781,849,900
30 nov 202313.3913.7513.3913.6713.524,571,500
29 nov 202313.0713.4513.0413.3413.192,646,900
28 nov 202313.1513.2013.0113.0112.87922,000
27 nov 202313.2013.2213.0413.0612.92960,500
24 nov 202313.1613.3513.1613.2713.12446,200
22 nov 202312.7713.1812.6613.1513.011,368,000
21 nov 202312.9113.0812.8612.9412.801,020,700
20 nov 202312.9913.0212.8312.9212.781,499,300
17 nov 202312.5812.9112.5612.8912.751,593,500
16 nov 202312.6112.6512.3212.4612.321,294,600
15 nov 202312.6812.8612.6512.7312.594,032,000
14 nov 202312.5812.7412.4212.7112.571,003,300
13 nov 202312.3112.5112.2412.4812.341,676,400
10 nov 202312.3612.5412.2712.2912.161,187,200
09 nov 202312.4212.4612.2412.3012.17878,500
08 nov 202312.3812.4512.1912.2312.101,836,000
07 nov 202312.4912.6312.3512.4612.321,614,000
06 nov 202312.9413.0412.5612.6112.471,491,300
*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...