Italia markets closed

Enerplus Corporation (ERF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,56+0,08 (+0,41%)
Alla chiusura: 04:00PM EDT
19,45 -0,11 (-0,56%)
Dopo ore: 06:06PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202419,6019,6419,3719,5619,562.056.473
02 mag 202419,2919,6819,2619,4819,482.126.300
01 mag 202419,5119,6019,0219,3319,332.243.000
30 apr 202420,3520,3619,5819,5819,582.514.500
29 apr 202420,3020,5020,2720,3720,372.547.800
26 apr 202420,4920,5820,2520,5120,511.526.700
25 apr 202420,3120,5220,1520,4420,441.541.700
24 apr 202420,1820,3920,1120,3220,321.283.400
23 apr 202420,1120,3920,0620,2720,271.127.400
22 apr 202419,8820,3519,8320,1520,152.582.800
19 apr 202419,6520,1419,6519,9319,933.370.400
18 apr 202420,1220,2419,8219,8319,831.821.600
17 apr 202420,2820,5320,0520,0520,051.737.100
16 apr 202420,3720,5120,1120,3620,361.571.900
15 apr 202420,6020,7820,4220,4720,472.102.200
12 apr 202420,7920,9720,5720,6720,672.811.900
11 apr 202420,7120,7620,4520,6620,662.425.500
10 apr 202420,2720,7220,2720,6320,632.130.100
09 apr 202420,4120,4620,2020,3320,332.225.600
08 apr 202420,3520,5220,2320,3320,331.606.600
05 apr 202420,1120,4019,9720,3520,35966.800
04 apr 202420,0420,2919,9620,0320,032.556.000
03 apr 202419,8920,1819,8220,1620,163.029.600
02 apr 202419,7019,9319,6919,8419,844.225.300
01 apr 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 gen 202414,7414,7814,4814,5214,471.262.000
30 gen 202414,3314,7414,2914,7314,68948.800
29 gen 202414,5814,6014,3114,4914,44812.600
26 gen 202414,4414,6514,1714,6014,552.378.100
25 gen 202414,3514,5614,2714,4014,351.559.200
24 gen 202414,1914,3414,1514,2914,24777.800
23 gen 202413,9114,1413,8814,1114,06877.200
22 gen 202413,8014,0513,7313,9413,89724.400
19 gen 202413,8113,9413,7813,8413,79949.100
18 gen 202413,9613,9613,7313,8313,781.005.500
17 gen 202413,9014,0313,8613,9113,861.450.100
16 gen 202414,5614,6014,0714,1614,111.258.200
12 gen 202414,9215,0314,5514,6214,57757.700
11 gen 202414,4414,6514,3314,6114,561.128.600
10 gen 202414,6814,7014,3514,4214,37799.800
09 gen 202414,7614,7614,4114,6414,591.894.100
08 gen 202414,6214,7414,3814,7414,691.850.500
05 gen 202415,1315,1614,8614,9214,871.578.300
04 gen 202415,5715,5915,0015,0214,961.037.000
03 gen 202415,3415,5715,1815,4415,38974.200
02 gen 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
*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...