Italia markets closed

Enbridge Inc. (ENB.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
49,73-0,10 (-0,20%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202449,9550,3749,6449,7349,735.547.797
02 mag 202449,2049,8549,1149,8349,8311.044.800
01 mag 202448,9049,2648,5948,9948,996.890.900
30 apr 202449,2549,2648,8948,9548,9513.542.600
29 apr 202448,9949,1748,7849,1549,1512.512.100
26 apr 202449,6349,6748,8848,9648,969.400.200
25 apr 202448,6049,6548,4849,5249,529.030.800
24 apr 202448,4448,9348,2948,8648,867.043.200
23 apr 202448,4448,5748,2048,4148,4113.384.400
22 apr 202448,0048,4547,5948,4348,4318.561.500
19 apr 202446,7148,0146,6547,9747,9711.703.500
18 apr 202445,8946,7345,8946,6746,6714.627.800
17 apr 202445,7445,9845,3945,8945,8911.511.700
16 apr 202446,4746,4845,5245,5545,558.639.000
15 apr 202447,1247,3246,3646,5346,539.257.500
12 apr 202447,3547,8346,7847,0747,077.885.700
11 apr 202447,3047,3646,8047,2747,278.085.400
10 apr 202447,7447,7546,9747,2447,245.594.000
09 apr 202447,8347,9847,7147,9047,902.935.700
08 apr 202448,0348,1747,7147,8447,844.676.400
05 apr 202448,3448,3847,9348,0448,043.428.200
04 apr 202448,0348,4247,9848,2848,283.416.500
03 apr 202448,7848,8748,2548,3948,393.801.800
02 apr 202448,6848,7948,3248,6648,662.979.000
01 apr 202449,1049,1048,5448,6148,614.687.100
28 mar 202448,9549,0948,7548,9548,955.304.000
27 mar 202448,5048,8348,1448,8148,812.654.300
26 mar 202448,8048,8048,3748,3848,382.698.000
25 mar 202448,4048,8848,2848,7848,782.843.300
22 mar 202448,5048,5248,1248,2148,212.101.300
21 mar 202448,6748,9048,3748,4248,423.728.100
20 mar 202448,4048,7148,2848,6748,673.557.100
19 mar 202448,2448,6148,1648,4748,472.137.900
18 mar 202448,0848,1547,8848,0948,091.684.000
15 mar 202448,0948,3847,9848,0648,0617.002.300
14 mar 202448,7948,8048,0348,2648,266.895.700
13 mar 202448,9449,1048,6548,6748,673.240.800
12 mar 202448,6048,7548,4748,6948,694.281.100
11 mar 202448,4048,5848,2048,5748,575.605.000
08 mar 202448,2548,3848,0948,3648,367.565.900
07 mar 202447,6148,1547,5848,0548,057.205.400
06 mar 202447,4247,9047,3247,3747,373.813.600
05 mar 202447,2147,5347,1547,2947,294.222.800
04 mar 202447,2147,3346,9647,1447,146.881.500
01 mar 202446,7547,2946,7147,1947,199.500.500
29 feb 202446,6246,9346,5946,6546,6512.570.900
28 feb 202446,6846,8246,4946,6746,671.924.500
27 feb 202446,7846,9646,5746,6546,653.494.000
26 feb 202447,0047,0246,3646,4646,4612.267.000
23 feb 202446,9247,1046,5747,0047,007.457.300
22 feb 202446,9947,1246,7247,0747,077.340.200
21 feb 202446,6047,0746,5546,9846,9810.026.000
20 feb 202446,1346,8646,1346,5646,5612.975.500
16 feb 202445,8346,4945,8346,4646,4612.496.900
15 feb 202445,2445,9645,0845,8145,8113.419.700
14 feb 202445,8045,9045,0545,1445,1416.806.200
14 feb 20240.915 Dividendo
13 feb 202446,9847,1546,0046,3745,458.813.400
12 feb 202446,2747,0445,9946,9346,0013.099.000
09 feb 202446,3446,4345,7546,0345,125.860.300
08 feb 202446,3046,4446,0446,2045,2910.269.600
07 feb 202446,7646,8846,2446,3545,449.922.300
06 feb 202446,8447,1046,7146,7445,824.714.700
05 feb 202447,4647,4646,7746,8245,9016.789.700
02 feb 202448,0248,0447,1847,5146,5710.381.400
01 feb 202447,9648,2447,7847,9547,009.717.800
31 gen 202448,2048,4347,7147,7446,8014.797.500
30 gen 202448,1548,3847,9748,1947,246.455.300
29 gen 202448,2548,3047,9948,1747,225.364.300
26 gen 202447,9148,4447,9148,2647,314.924.700
25 gen 202448,1248,2747,9948,0047,053.937.000
24 gen 202448,3748,5247,9648,0347,085.086.700
23 gen 202448,3148,5548,1948,2747,326.998.300
22 gen 202448,4148,4748,0748,2847,337.878.400
19 gen 202448,2348,4648,0548,3447,398.503.300
18 gen 202448,6548,9648,2648,2947,3415.587.200
17 gen 202449,2449,2648,6948,7747,816.548.900
16 gen 202449,4550,0349,3649,4648,484.711.900
15 gen 202449,3549,4849,1449,4448,461.416.600
12 gen 202449,4149,5949,2949,3548,384.134.200
11 gen 202449,4949,5448,8849,0848,114.260.200
10 gen 202449,0849,5449,0849,3548,384.935.200
09 gen 202449,6849,7049,1549,1848,213.278.900
08 gen 202449,0149,7648,8849,6848,704.845.700
05 gen 202448,9749,1448,7749,0648,092.373.800
04 gen 202448,9649,2748,7048,7947,834.754.900
03 gen 202448,4848,8648,3048,7147,753.569.000
02 gen 202447,8648,3947,8648,3647,414.601.500
29 dic 202347,8047,8147,5147,7046,763.260.000
28 dic 202347,8648,1347,6247,7146,772.116.000
27 dic 202347,7548,2247,7547,9246,972.631.900
22 dic 202347,5548,0547,5447,8246,885.449.500
21 dic 202347,3847,6147,2847,5546,612.543.200
20 dic 202347,9948,1147,2347,2846,355.995.800
19 dic 202347,5948,0947,5447,9046,954.574.500
18 dic 202347,6347,8547,4547,5646,623.834.800
15 dic 202347,6247,6247,1047,3646,4318.229.100
14 dic 202348,1548,2547,5347,6746,735.509.400
13 dic 202347,1247,9946,9447,9547,006.713.900
12 dic 202347,4747,5046,9047,1446,215.801.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...