Stockscreener 앱 받기
56.22
1.87%
1.03
시간 외 거래:
56.24
0.02
+0.04%
Enbridge Inc 주식 (ENB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-14 | $56.22 | $55.20 | $1.02 | 13,434,789.0 | +1.87% |
| 2026-05-13 | $55.33 | $54.71 | $0.6156 | 5,513,576.0 | +0.64% |
| 2026-05-12 | $54.87 | $54.15 | $0.725 | 2,444,196.0 | +0.70% |
| 2026-05-11 | $54.88 | $53.81 | $1.07 | 2,984,967.0 | +1.62% |
| 2026-05-08 | $55.14 | $53.33 | $1.81 | 4,265,489.0 | -0.74% |
| 2026-05-07 | $54.31 | $53.44 | $0.875 | 4,440,421.0 | -0.39% |
| 2026-05-06 | $55.04 | $54.12 | $0.925 | 4,148,314.0 | -1.29% |
| 2026-05-05 | $55.36 | $54.61 | $0.75 | 3,408,123.0 | +0.35% |
| 2026-05-04 | $55.40 | $54.39 | $1.01 | 4,179,000.0 | -0.20% |
| 2026-05-01 | $55.49 | $54.83 | $0.66 | 2,607,817.0 | -1.06% |
| 2026-04-30 | $55.48 | $53.32 | $2.16 | 3,806,219.0 | +3.74% |
| 2026-04-29 | $53.78 | $53.08 | $0.71 | 3,213,331.0 | +0.72% |
| 2026-04-28 | $53.36 | $52.64 | $0.72 | 2,651,892.0 | +1.12% |
| 2026-04-27 | $53.46 | $52.45 | $1.01 | 2,802,714.0 | -1.59% |
| 2026-04-24 | $53.42 | $52.51 | $0.91 | 3,872,190.0 | +1.52% |
| 2026-04-23 | $52.62 | $51.79 | $0.83 | 2,485,421.0 | +1.35% |
| 2026-04-22 | $52.32 | $51.61 | $0.71 | 4,371,737.0 | -0.10% |
| 2026-04-21 | $52.63 | $51.84 | $0.785 | 3,336,354.0 | -0.75% |
| 2026-04-20 | $52.96 | $52.23 | $0.73 | 4,097,376.0 | -0.82% |
| 2026-04-17 | $52.77 | $51.72 | $1.05 | 5,165,314.0 | +0.19% |
| 2026-04-16 | $53.12 | $52.18 | $0.9397 | 5,839,104.0 | -0.08% |
| 2026-04-15 | $53.20 | $52.57 | $0.63 | 5,972,639.0 | -0.72% |
Enbridge Inc 주식 (ENB) 연도별 가격 이력
이 심층 분석에서는 Enbridge Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enbridge Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enbridge Inc 주식 (ENB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $56.22 | $53.33 | $2.89 | 60,861,481.0 | +1.44% |
| 2026-04 | $55.48 | $51.61 | $3.87 | 80,285,255.0 | +2.36% |
| 2026-03 | $55.44 | $52.50 | $2.94 | 104,835,265.0 | +1.88% |
| 2026-02 | $54.20 | $47.95 | $6.24 | 120,506,446.0 | +8.80% |
| 2026-01 | $49.30 | $45.02 | $4.27 | 105,153,305.0 | +2.11% |
Enbridge Inc 주식 (ENB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.22 | $46.23 | $2.98 | 63,143,648.0 | -1.50% |
| 2025-11 | $48.90 | $45.45 | $3.45 | 93,529,675.0 | +4.63% |
| 2025-10 | $50.54 | $46.54 | $4.00 | 73,970,504.0 | -7.61% |
| 2025-09 | $50.49 | $47.94 | $2.55 | 62,666,429.0 | +4.39% |
| 2025-08 | $48.59 | $45.11 | $3.48 | 83,064,461.0 | +6.73% |
| 2025-07 | $45.60 | $43.59 | $2.01 | 82,487,402.0 | -0.07% |
| 2025-06 | $47.44 | $44.28 | $3.16 | 68,771,468.0 | -2.50% |
| 2025-05 | $47.08 | $43.87 | $3.21 | 91,531,757.0 | -0.45% |
| 2025-04 | $46.85 | $39.73 | $7.12 | 91,479,940.0 | +5.37% |
| 2025-03 | $44.80 | $41.37 | $3.43 | 62,334,012.0 | +3.70% |
| 2025-02 | $45.70 | $40.49 | $5.21 | 91,346,589.0 | -1.18% |
| 2025-01 | $45.78 | $42.48 | $3.30 | 78,480,580.0 | +1.91% |
Enbridge Inc 주식 (ENB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.13 | $40.35 | $3.78 | 75,400,591.0 | -2.90% |
| 2024-11 | $43.70 | $39.84 | $3.86 | 85,628,110.0 | +7.38% |
| 2024-10 | $42.16 | $40.12 | $2.04 | 63,265,366.0 | -0.52% |
| 2024-09 | $41.23 | $39.66 | $1.57 | 60,222,266.0 | +1.07% |
| 2024-08 | $40.32 | $36.50 | $3.82 | 107,835,614.0 | +7.38% |
| 2024-07 | $37.57 | $35.10 | $2.47 | 82,884,847.0 | +5.14% |
| 2024-06 | $36.59 | $34.60 | $1.99 | 79,524,302.0 | -2.71% |
| 2024-05 | $38.37 | $35.30 | $3.07 | 130,915,308.0 | +2.93% |
| 2024-04 | $36.35 | $32.85 | $3.49 | 145,924,623.0 | -1.77% |
| 2024-03 | $36.41 | $34.37 | $2.04 | 80,501,943.0 | +5.11% |
| 2024-02 | $36.07 | $33.24 | $2.83 | 150,195,589.0 | -3.04% |
| 2024-01 | $37.27 | $35.46 | $1.81 | 108,445,970.0 | -1.44% |
2.62%
자본화:
|
볼륨(24시간):