Stockscreener 앱 받기
47.21
0.84%
-0.40
시장 영업 전:
47.42
0.21
+0.44%
Enbridge Inc 주식 (ENB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-16 | $47.73 | $47.16 | $0.57 | 4,130,340.0 | -0.84% |
| 2025-10-15 | $47.97 | $47.39 | $0.58 | 2,270,708.0 | +0.19% |
| 2025-10-14 | $47.78 | $47.24 | $0.54 | 2,372,763.0 | -0.46% |
| 2025-10-13 | $47.97 | $47.46 | $0.51 | 1,596,890.0 | +0.10% |
| 2025-10-10 | $48.14 | $47.62 | $0.52 | 3,167,725.0 | -0.63% |
| 2025-10-09 | $49.00 | $47.94 | $1.06 | 3,493,674.0 | -2.12% |
| 2025-10-08 | $49.70 | $48.78 | $0.92 | 3,482,963.0 | -0.85% |
| 2025-10-07 | $49.85 | $49.27 | $0.585 | 2,812,162.0 | -0.64% |
| 2025-10-06 | $50.18 | $49.45 | $0.73 | 2,896,426.0 | -0.60% |
| 2025-10-03 | $50.40 | $49.39 | $1.01 | 2,557,841.0 | +0.74% |
| 2025-10-02 | $49.99 | $49.46 | $0.535 | 3,273,461.0 | +0.22% |
| 2025-10-01 | $50.54 | $49.38 | $1.16 | 5,177,272.0 | -1.72% |
| 2025-09-30 | $50.49 | $49.62 | $0.875 | 3,684,766.0 | +1.49% |
| 2025-09-29 | $49.84 | $49.41 | $0.43 | 2,410,497.0 | +0.26% |
| 2025-09-26 | $49.99 | $49.43 | $0.56 | 3,212,171.0 | +0.04% |
| 2025-09-25 | $50.12 | $49.30 | $0.82 | 3,943,912.0 | -0.82% |
| 2025-09-24 | $50.15 | $49.54 | $0.6054 | 4,008,883.0 | +0.77% |
| 2025-09-23 | $49.82 | $49.02 | $0.805 | 3,390,961.0 | +0.83% |
| 2025-09-22 | $49.60 | $49.19 | $0.41 | 3,257,297.0 | -0.55% |
| 2025-09-19 | $49.55 | $49.03 | $0.515 | 3,096,092.0 | +0.69% |
| 2025-09-18 | $49.22 | $48.68 | $0.535 | 2,306,930.0 | +0.02% |
| 2025-09-17 | $49.35 | $48.90 | $0.455 | 3,645,137.0 | +0.45% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $50.54 | $47.16 | $3.38 | 41,362,565.0 | -6.44% |
| 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% |
Enbridge Inc 주식 (ENB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.52 | $34.44 | $2.09 | 93,299,144.0 | +3.30% |
| 2023-11 | $34.96 | $31.94 | $3.02 | 130,850,879.0 | +8.83% |
| 2023-10 | $33.23 | $31.03 | $2.20 | 117,501,754.0 | -3.46% |
| 2023-09 | $35.68 | $32.90 | $2.78 | 148,068,223.0 | -5.39% |
| 2023-08 | $36.90 | $33.96 | $2.94 | 113,120,644.0 | -4.67% |
| 2023-07 | $37.90 | $36.06 | $1.84 | 80,052,257.0 | -0.94% |
| 2023-06 | $38.33 | $35.44 | $2.89 | 66,251,404.0 | +5.54% |
| 2023-05 | $40.30 | $35.12 | $5.18 | 82,278,898.0 | -11.47% |
| 2023-04 | $40.24 | $38.53 | $1.71 | 47,438,364.0 | +4.22% |
| 2023-03 | $38.97 | $35.82 | $3.15 | 95,699,268.0 | +1.68% |
| 2023-02 | $41.14 | $37.39 | $3.75 | 77,461,608.0 | -8.42% |
| 2023-01 | $42.11 | $38.70 | $3.41 | 55,550,391.0 | +4.78% |
1.96%
자본화:
|
볼륨(24시간):