44.93
price up icon0.33%   0.15
after-market 시간 외 거래: 44.79 -0.14 -0.31%
loading

Enbridge Inc 주식 (ENB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-23 $45.40 $44.74 $0.6555 3,021,008.0 +0.33%
2025-06-20 $45.19 $44.67 $0.52 6,119,617.0 -0.44%
2025-06-18 $46.09 $44.67 $1.42 4,807,560.0 -2.15%
2025-06-17 $46.23 $45.87 $0.3559 2,512,475.0 +0.02%
2025-06-16 $47.05 $45.85 $1.20 3,337,969.0 -1.52%
2025-06-13 $46.88 $46.37 $0.51 3,061,980.0 -0.30%
2025-06-12 $46.81 $46.00 $0.81 3,057,927.0 +2.05%
2025-06-11 $46.05 $45.61 $0.44 3,002,290.0 +0.04%
2025-06-10 $46.18 $45.57 $0.6142 3,739,575.0 +0.07%
2025-06-09 $46.50 $45.78 $0.72 3,471,684.0 -1.50%
2025-06-06 $46.92 $46.41 $0.51 2,652,992.0 -0.75%
2025-06-05 $47.01 $46.67 $0.34 2,192,712.0 +0.45%
2025-06-04 $47.42 $46.66 $0.76 3,838,214.0 -0.87%
2025-06-03 $47.44 $47.03 $0.4099 3,101,693.0 -0.19%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $47.44 $44.67 $2.77 55,128,810.0 -3.33%
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

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

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%
oil_gas_midstream WMB
$60.48
price down icon 0.02%
oil_gas_midstream EPD
$30.88
price down icon 0.99%
oil_gas_midstream ET
$17.64
price down icon 1.18%
oil_gas_midstream KMI
$28.09
price up icon 0.29%
$51.13
price down icon 0.49%
자본화:     |  볼륨(24시간):