Italia markets close in 3 hours 48 minutes

Enbridge Inc. (ENB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,99+0,34 (+0,95%)
Alla chiusura: 04:00PM EDT
36,13 +0,14 (+0,39%)
Preborsa: 08:40AM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202435,6535,9935,4435,9935,995.965.300
26 mar 202436,0036,0135,6035,6535,652.572.100
25 mar 202435,6236,0035,5735,9435,944.290.100
22 mar 202435,7435,8035,3735,4535,453.118.200
21 mar 202436,0336,2335,7435,7935,793.466.400
20 mar 202435,6036,1035,5236,0936,093.625.000
19 mar 202435,4735,8435,3835,7535,752.761.000
18 mar 202435,5235,5735,3535,5235,525.164.200
15 mar 202435,5835,7835,4835,5235,523.791.000
14 mar 202436,1936,1935,4835,6735,673.952.600
13 mar 202436,2536,4136,1136,1436,142.594.400
12 mar 202436,0036,1335,8836,0936,093.505.900
11 mar 202435,8636,0335,7236,0236,023.646.600
08 mar 202435,9135,9635,7035,8435,844.889.500
07 mar 202435,3335,7735,2835,7035,706.232.700
06 mar 202435,0635,4134,9835,0535,054.422.700
05 mar 202434,7435,0334,7034,7834,783.956.100
04 mar 202434,8034,9034,5934,7234,723.683.500
01 mar 202434,4234,8934,3734,8034,805.216.300
29 feb 202434,3934,5934,3434,4234,428.208.900
28 feb 202434,4034,4934,2534,3834,383.099.800
27 feb 202434,6234,7734,4034,4934,493.920.900
26 feb 202434,7634,7834,3034,3934,399.690.900
23 feb 202434,8334,8834,5534,8034,805.722.500
22 feb 202434,7934,9534,5934,9034,9013.236.000
21 feb 202434,4634,8334,4434,8034,806.901.700
20 feb 202434,2534,6634,2034,4434,4410.087.900
16 feb 202433,9734,5033,9634,4234,425.509.100
15 feb 202433,3534,1133,3234,0134,014.848.200
14 feb 202433,6533,8833,2433,3333,3314.366.400
13 feb 202434,7634,8533,8634,1934,1914.184.100
12 feb 202434,3335,0034,1734,8934,899.441.600
09 feb 202434,5234,5633,9534,2334,236.800.800
08 feb 202434,4034,4934,1834,3534,356.682.400
07 feb 202434,7134,8334,3534,4234,426.189.200
06 feb 202434,6134,9234,5134,6634,663.344.000
05 feb 202435,1635,1734,5534,5834,586.262.600
02 feb 202435,6735,7235,0235,3035,305.092.100
01 feb 202435,6736,0735,5535,8635,864.457.300
31 gen 202436,0036,1635,4635,5035,505.385.500
30 gen 202435,8436,0935,6835,9835,986.881.800
29 gen 202435,9135,9735,6535,9535,954.097.400
26 gen 202435,7236,0235,6535,9135,914.115.900
25 gen 202435,6735,7735,5635,6935,698.512.500
24 gen 202436,1336,1335,4635,5035,505.627.800
23 gen 202435,8236,0535,7435,8335,835.420.900
22 gen 202435,9936,0935,7235,8035,808.502.700
19 gen 202435,7936,0735,6435,9835,986.381.400
18 gen 202436,0436,2735,7035,7935,797.443.800
17 gen 202436,3536,4235,9736,0936,096.574.600
16 gen 202436,7537,1536,5636,6436,644.141.900
12 gen 202437,0837,1336,7836,8436,842.857.400
11 gen 202436,9637,0336,4036,6236,623.650.800
10 gen 202436,7337,0336,6836,9036,905.880.800
09 gen 202437,1237,1636,6936,7036,702.962.400
08 gen 202436,7037,2736,4837,2137,214.590.900
05 gen 202436,6636,9836,5236,7036,702.642.700
04 gen 202436,6536,8936,4736,5036,505.765.200
03 gen 202436,1836,5936,1736,4736,473.128.500
02 gen 202436,0336,3235,9536,3036,304.183.500
29 dic 202336,0836,1335,9436,0236,023.505.700
28 dic 202336,2436,4835,9936,0836,083.418.100
27 dic 202336,2536,5236,1636,3136,313.133.500
26 dic 202336,1036,4936,0536,3236,322.395.000
22 dic 202335,9336,2235,8736,0636,063.413.200
21 dic 202335,5035,8335,4835,8135,814.596.800
20 dic 202336,0036,1135,3435,3535,355.787.900
19 dic 202335,5936,0635,5735,9235,923.457.100
18 dic 202335,7135,7835,4035,5135,513.783.900
15 dic 202335,4635,6035,2235,3835,385.659.900
14 dic 202335,8335,9935,4535,5635,567.858.100
13 dic 202334,7635,5534,6135,4835,488.110.200
12 dic 202334,9735,1234,4434,6834,683.926.700
11 dic 202334,9535,0634,8334,9934,993.911.400
08 dic 202334,8734,9634,7434,9234,923.169.300
07 dic 202334,9934,9934,7334,8034,802.905.100
06 dic 202335,1435,2934,8634,8734,874.025.100
05 dic 202335,0835,2935,0235,0935,094.526.300
04 dic 202334,9635,3034,9135,1535,1510.479.000
01 dic 202334,8735,3334,8735,1835,187.287.800
30 nov 202334,6434,9634,4134,8734,874.976.600
29 nov 202334,3534,7034,3534,5134,514.881.500
28 nov 202334,0534,3834,0034,1534,154.345.600
27 nov 202334,0734,1733,8533,9433,949.124.500
24 nov 202333,9834,3433,9734,2334,231.684.600
22 nov 202333,6133,9933,5133,9333,936.390.700
21 nov 202333,7033,9633,5833,8633,865.787.700
20 nov 202333,7033,8533,5933,6833,689.946.300
17 nov 202333,2233,8133,1433,6833,687.474.100
16 nov 202333,2833,4432,7632,9032,909.590.000
15 nov 202333,3233,7133,2733,4033,404.784.400
14 nov 202333,6533,6833,1733,2733,2713.770.200
14 nov 20230.643 Dividendo
13 nov 202333,4033,8533,3033,8133,177.615.200
10 nov 202333,5233,6433,1033,4032,763.319.500
09 nov 202333,7133,9333,3633,3732,743.174.700
08 nov 202333,4733,8333,4033,5632,923.760.900
07 nov 202333,5633,8333,4633,6433,004.131.000
06 nov 202334,0534,1133,7833,8533,214.267.000
03 nov 202333,9034,1733,6033,8333,1911.493.100
*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...