Stockscreener 앱 받기
47.16
1.46%
0.68
Enbridge Inc 주식 (ENB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $47.23 | $46.34 | $0.88 | 4,190,106.0 | +1.46% |
| 2025-05-30 | $46.56 | $45.78 | $0.785 | 4,105,493.0 | +1.37% |
| 2025-05-29 | $45.89 | $45.47 | $0.42 | 2,532,734.0 | +0.61% |
| 2025-05-28 | $46.00 | $45.53 | $0.47 | 4,266,978.0 | -1.02% |
| 2025-05-27 | $46.46 | $46.01 | $0.4499 | 5,138,239.0 | -0.04% |
| 2025-05-23 | $46.06 | $45.15 | $0.91 | 5,083,633.0 | +1.97% |
| 2025-05-22 | $45.80 | $45.02 | $0.78 | 4,922,082.0 | -0.88% |
| 2025-05-21 | $46.03 | $45.03 | $0.995 | 5,950,507.0 | -0.09% |
| 2025-05-20 | $45.78 | $44.88 | $0.905 | 4,095,703.0 | +1.49% |
| 2025-05-19 | $44.95 | $44.56 | $0.39 | 1,902,617.0 | +0.20% |
| 2025-05-16 | $45.04 | $44.77 | $0.27 | 4,017,876.0 | -0.16% |
| 2025-05-15 | $44.93 | $44.11 | $0.82 | 3,616,859.0 | +0.11% |
| 2025-05-14 | $44.92 | $44.32 | $0.60 | 3,891,969.0 | +0.67% |
| 2025-05-13 | $44.91 | $44.35 | $0.56 | 11,760,494.0 | +0.04% |
| 2025-05-12 | $46.24 | $43.87 | $2.38 | 7,921,855.0 | -3.36% |
| 2025-05-09 | $46.62 | $45.60 | $1.02 | 4,541,551.0 | +0.70% |
| 2025-05-08 | $47.05 | $45.76 | $1.29 | 3,829,726.0 | -1.95% |
| 2025-05-07 | $46.94 | $46.14 | $0.80 | 2,547,375.0 | +1.15% |
| 2025-05-06 | $46.96 | $46.07 | $0.89 | 2,820,231.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $47.23 | $46.34 | $0.88 | 8,380,212.0 | +1.46% |
| 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% |
1.26%
자본화:
|
볼륨(24시간):