U.S. markets closed

Enerplus Corporation (ERF)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.56+0.08 (+0.41%)
Al cierre: 04:00PM EDT
19.45 -0.11 (-0.56%)
Fuera de horario: 06:06PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202419.6019.6419.3719.5619.562,056,473
02 may 202419.2919.6819.2619.4819.482,126,300
01 may 202419.5119.6019.0219.3319.332,243,000
30 abr 202420.3520.3619.5819.5819.582,514,500
29 abr 202420.3020.5020.2720.3720.372,547,800
26 abr 202420.4920.5820.2520.5120.511,526,700
25 abr 202420.3120.5220.1520.4420.441,541,700
24 abr 202420.1820.3920.1120.3220.321,283,400
23 abr 202420.1120.3920.0620.2720.271,127,400
22 abr 202419.8820.3519.8320.1520.152,582,800
19 abr 202419.6520.1419.6519.9319.933,370,400
18 abr 202420.1220.2419.8219.8319.831,821,600
17 abr 202420.2820.5320.0520.0520.051,737,100
16 abr 202420.3720.5120.1120.3620.361,571,900
15 abr 202420.6020.7820.4220.4720.472,102,200
12 abr 202420.7920.9720.5720.6720.672,811,900
11 abr 202420.7120.7620.4520.6620.662,425,500
10 abr 202420.2720.7220.2720.6320.632,130,100
09 abr 202420.4120.4620.2020.3320.332,225,600
08 abr 202420.3520.5220.2320.3320.331,606,600
05 abr 202420.1120.4019.9720.3520.35966,800
04 abr 202420.0420.2919.9620.0320.032,556,000
03 abr 202419.8920.1819.8220.1620.163,029,600
02 abr 202419.7019.9319.6919.8419.844,225,300
01 abr 202419.7319.7419.4619.6219.624,113,000
28 mar 202419.4519.7819.3119.6619.662,901,100
27 mar 202419.1419.3919.0619.3819.382,752,600
26 mar 202419.0619.2318.9319.1319.133,584,000
25 mar 202418.7719.0818.7419.0319.032,782,400
22 mar 202418.8218.9618.6818.7218.722,006,400
21 mar 202418.9019.0018.7718.9318.931,790,800
20 mar 202418.7018.9718.6318.8618.862,344,700
19 mar 202418.5618.8718.5618.8218.822,311,200
18 mar 202418.3718.6918.2518.6318.632,164,700
15 mar 202418.0818.4018.0818.2918.291,752,200
14 mar 202418.1218.1818.0118.1418.143,581,000
13 mar 202418.1018.2218.0218.1018.103,891,400
12 mar 202417.8318.0017.7317.9917.991,769,100
11 mar 202417.7417.9117.5417.8517.852,598,800
08 mar 202417.9017.9717.7017.8117.812,596,300
07 mar 202417.8018.0317.8017.9117.913,010,600
06 mar 202418.0018.1017.7417.9117.912,763,200
05 mar 202417.5918.0917.5617.9217.925,464,300
04 mar 202417.8017.9017.6317.6417.644,896,400
01 mar 202417.7817.9217.7217.7717.775,354,700
01 mar 20240.065 Dividendo
29 feb 202417.8117.9217.6217.7317.663,851,600
28 feb 202417.7917.9417.6517.6717.613,254,800
27 feb 202417.5117.8617.4617.8317.766,172,600
26 feb 202417.4817.6617.2417.5017.446,108,000
23 feb 202417.6117.7717.3917.5917.539,286,600
22 feb 202417.6219.0217.4917.9117.8431,849,700
21 feb 202416.3016.5516.2216.4216.361,924,800
20 feb 202416.2716.3216.0016.1716.112,367,100
16 feb 202416.2916.4816.2416.3216.261,294,500
15 feb 202415.6516.3315.6516.2916.232,462,100
14 feb 202415.7915.8715.5615.6315.572,158,900
13 feb 202415.8515.8915.5515.6815.621,923,400
12 feb 202415.5516.0515.5515.9115.853,138,900
09 feb 202415.6615.8315.4815.5515.495,372,600
08 feb 202414.3815.7714.3615.5015.4416,947,900
07 feb 202414.1414.3314.0514.3314.282,125,000
06 feb 202413.9514.1613.8914.1114.061,554,100
05 feb 202413.5713.9113.4613.8713.822,927,000
02 feb 202414.0514.1013.6613.6613.612,491,100
01 feb 202414.6014.7214.0614.1814.131,689,300
31 ene 202414.7414.7814.4814.5214.471,262,000
30 ene 202414.3314.7414.2914.7314.68948,800
29 ene 202414.5814.6014.3114.4914.44812,600
26 ene 202414.4414.6514.1714.6014.552,378,100
25 ene 202414.3514.5614.2714.4014.351,559,200
24 ene 202414.1914.3414.1514.2914.24777,800
23 ene 202413.9114.1413.8814.1114.06877,200
22 ene 202413.8014.0513.7313.9413.89724,400
19 ene 202413.8113.9413.7813.8413.79949,100
18 ene 202413.9613.9613.7313.8313.781,005,500
17 ene 202413.9014.0313.8613.9113.861,450,100
16 ene 202414.5614.6014.0714.1614.111,258,200
12 ene 202414.9215.0314.5514.6214.57757,700
11 ene 202414.4414.6514.3314.6114.561,128,600
10 ene 202414.6814.7014.3514.4214.37799,800
09 ene 202414.7614.7614.4114.6414.591,894,100
08 ene 202414.6214.7414.3814.7414.691,850,500
05 ene 202415.1315.1614.8614.9214.871,578,300
04 ene 202415.5715.5915.0015.0214.961,037,000
03 ene 202415.3415.5715.1815.4415.38974,200
02 ene 202415.3715.5115.1915.2715.211,377,400
29 dic 202315.3315.4415.2515.3415.281,426,700
28 dic 202315.5315.6315.3015.3115.251,563,700
27 dic 202315.8015.8915.5915.6215.56895,900
26 dic 202315.6115.9615.5915.8415.781,157,400
22 dic 202315.5115.6415.3815.4815.421,094,400
21 dic 202315.2715.4515.1615.4515.391,336,300
20 dic 202315.3315.6915.1815.1915.131,646,100
19 dic 202315.2015.3515.0115.3115.251,514,300
18 dic 202315.0915.3115.0015.0915.031,275,800
15 dic 202315.0215.1114.6714.7814.731,477,600
14 dic 202314.8515.1614.8215.0514.991,899,000
13 dic 202314.5214.7014.2514.6514.603,731,800
12 dic 202314.7314.7314.2914.4614.412,139,900
*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...