Italia markets open in 5 hours

EnLink Midstream, LLC (ENLC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,16+0,32 (+2,49%)
Alla chiusura: 04:00PM EDT
13,16 0,00 (0,00%)
Dopo ore: 05:56PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202412,8913,2512,8713,1613,161.429.000
06 mag 202412,8312,9312,7312,8412,841.934.500
03 mag 202412,9312,9612,7712,8012,801.187.600
02 mag 202413,0113,0812,8012,8812,881.845.100
01 mag 202412,8813,2612,3512,8712,876.903.900
30 apr 202414,0714,1013,6913,7213,722.757.900
29 apr 202413,9414,1413,8314,1014,101.185.400
26 apr 202413,7113,9113,6313,8913,89892.500
25 apr 202413,5413,8313,5313,7813,781.015.000
25 apr 20240.133 Dividendo
24 apr 202413,6113,8313,5213,7813,651.915.000
23 apr 202413,5713,7913,5613,6113,481.167.100
22 apr 202413,5113,7613,5113,6513,521.649.300
19 apr 202413,3413,7313,2213,5913,461.695.500
18 apr 202413,4713,5413,3813,4813,351.329.600
17 apr 202413,5113,6813,4213,4313,301.451.600
16 apr 202413,5313,5913,3813,4513,321.911.800
15 apr 202413,6613,7113,4213,4413,311.779.600
12 apr 202413,8114,0013,5013,5613,432.718.000
11 apr 202413,8413,8613,6213,7513,621.808.200
10 apr 202413,7313,8813,6713,8013,671.885.100
09 apr 202413,8413,9013,6613,7813,651.362.000
08 apr 202413,8713,9613,7913,8113,682.382.400
05 apr 202413,9313,9613,7213,8713,742.102.500
04 apr 202413,9114,1813,8813,9413,811.672.700
03 apr 202413,8114,0013,7313,9513,822.013.000
02 apr 202413,6913,7813,6013,7113,582.349.000
01 apr 202413,6813,7513,5013,6613,531.070.400
28 mar 202413,4513,6613,3613,6413,511.728.500
27 mar 202413,3613,4313,2113,3513,221.693.900
26 mar 202413,2313,4013,2213,3313,201.209.200
25 mar 202413,2313,4213,2213,2813,151.500.400
22 mar 202413,2113,2913,1013,2113,081.562.100
21 mar 202413,0213,2412,9813,1613,031.371.900
20 mar 202412,8013,0812,7813,0212,892.584.600
19 mar 202412,9513,0512,8012,8112,692.294.800
18 mar 202412,9813,0012,8812,9212,801.917.400
15 mar 202412,6613,0412,6612,9512,834.137.400
14 mar 202413,0313,0712,5812,7012,584.188.100
13 mar 202413,0013,2712,8512,9712,841.437.200
12 mar 202412,7512,9712,6812,9412,82969.100
11 mar 202412,8012,8512,6712,7612,641.182.400
08 mar 202412,6312,9312,6112,8012,681.534.000
07 mar 202412,6312,7612,6112,6312,512.152.600
06 mar 202412,7112,7912,6112,6812,561.867.400
05 mar 202412,5912,7412,5212,5812,461.583.600
04 mar 202412,6012,8412,6012,6112,491.731.700
01 mar 202412,4312,7212,4012,6812,562.251.900
29 feb 202412,1012,3812,1012,3312,211.306.300
28 feb 202412,0212,1611,9512,1011,982.599.200
27 feb 202412,1812,2711,9712,0111,892.637.500
26 feb 202412,2812,4012,1712,1912,071.289.400
23 feb 202412,3812,4712,2412,3312,213.050.300
22 feb 202412,2412,4412,0212,4312,312.769.100
21 feb 202412,4212,6312,1412,2212,104.499.600
20 feb 202412,3412,4912,2512,4912,371.794.000
16 feb 202412,2112,4512,1312,3612,241.146.500
15 feb 202411,9412,2211,9012,2112,091.459.600
14 feb 202411,9612,0111,7311,9611,842.133.600
13 feb 202411,9612,0211,7011,8111,702.314.900
12 feb 202411,8412,0811,8411,9911,87919.300
09 feb 202412,0312,2011,8211,8311,721.980.100
08 feb 202411,8511,9711,7711,9511,833.176.300
07 feb 202411,8011,9511,7211,8511,741.322.400
06 feb 202411,8211,8211,6411,7111,602.453.500
05 feb 202411,7011,8211,5511,7511,641.891.700
02 feb 202411,9211,9211,7111,8011,691.666.100
01 feb 202412,1112,2211,9412,0111,891.456.800
31 gen 202412,2512,3212,0612,0611,941.322.200
30 gen 202412,2712,3712,1812,3112,191.320.400
29 gen 202412,2212,3212,0712,3012,181.494.900
26 gen 202411,9912,2611,9912,2312,111.029.700
26 gen 20240.133 Dividendo
25 gen 202412,1912,1911,9712,1711,922.237.100
24 gen 202412,0112,2111,9512,1311,882.383.900
23 gen 202411,9012,0111,8211,9711,722.391.000
22 gen 202411,6412,0711,5911,9411,702.964.400
19 gen 202411,8311,8311,5311,5511,312.091.600
18 gen 202412,0412,0411,6411,8211,583.030.000
17 gen 202412,1812,4611,7511,9911,743.446.500
16 gen 202412,3312,3612,0612,1411,891.544.600
12 gen 202412,5512,6912,2712,3612,112.345.500
11 gen 202412,3112,4612,2212,3812,131.695.500
10 gen 202412,1112,2711,9812,2512,001.441.300
09 gen 202412,2912,3012,0112,1211,871.570.800
08 gen 202412,3712,3712,1712,2912,041.080.100
05 gen 202412,2912,5412,2212,5012,242.021.200
04 gen 202412,6512,7712,2912,3012,05982.000
03 gen 202412,3912,6712,3312,5312,271.490.200
02 gen 202412,1512,4112,1512,3912,141.828.300
29 dic 202312,1612,2812,1312,1611,91818.600
28 dic 202312,1512,2612,1112,1311,882.011.800
27 dic 202312,2412,2612,1412,1711,921.751.900
26 dic 202312,2412,3312,1512,2512,001.136.400
22 dic 202312,3612,4012,1112,1311,881.401.700
21 dic 202312,4112,4812,1712,2712,022.215.300
20 dic 202312,4512,7212,3612,3712,123.550.300
19 dic 202312,4312,6012,2612,4812,222.437.300
18 dic 202312,4412,5812,3612,4212,173.243.200
15 dic 202312,4612,4712,0712,1611,916.909.200
*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...