엔브리지 (ENB)

개요 뉴스 가격 이력 옵션 체인 Financials ENB 왜 하락? 토론 예측 주식 분할 배당 이력

Enbridge Inc 주식 (ENB) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2024-11-21	$43.55	$42.77	$0.78	3,748,628.0	+1.64%
2024-11-20	$42.98	$42.43	$0.55	3,032,942.0	-0.44%
2024-11-19	$43.08	$42.35	$0.7299	3,335,436.0	+0.99%
2024-11-18	$42.74	$42.13	$0.61	4,061,689.0	+0.90%
2024-11-15	$42.31	$41.90	$0.41	5,531,378.0	-2.11%
2024-11-14	$43.30	$42.54	$0.765	5,605,580.0	+1.41%
2024-11-13	$42.58	$41.99	$0.585	3,718,256.0	+0.73%
2024-11-12	$43.00	$41.92	$1.08	4,021,813.0	-1.40%
2024-11-11	$42.89	$42.32	$0.57	2,590,981.0	+1.06%
2024-11-08	$42.49	$42.13	$0.365	4,573,048.0	-0.21%
2024-11-07	$42.61	$41.67	$0.9399	4,480,095.0	+2.14%
2024-11-06	$41.60	$41.13	$0.47	5,955,420.0	+1.17%
2024-11-05	$41.10	$40.62	$0.48	4,860,077.0	+0.54%
2024-11-04	$41.05	$40.52	$0.53	5,867,895.0	+1.01%
2024-11-01	$40.89	$39.84	$1.05	4,799,317.0	+0.05%
2024-10-31	$40.70	$40.30	$0.39	6,111,201.0	-0.47%
2024-10-30	$40.63	$40.24	$0.395	2,349,336.0	+0.47%
2024-10-29	$40.87	$40.12	$0.75	2,791,147.0	-1.15%
2024-10-28	$41.04	$40.66	$0.38	2,489,873.0	-0.17%
2024-10-25	$41.27	$40.80	$0.47	3,095,749.0	-0.46%
2024-10-24	$41.48	$40.89	$0.59	2,866,691.0	-0.22%
2024-10-23	$41.37	$41.03	$0.3375	2,633,327.0	-0.55%

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 2024

월	고가	저가	고가 - 저가	거래량	% 변화
2024-11	$43.55	$39.84	$3.71	69,931,183.0	+7.65%
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%

Enbridge Inc 주식 (ENB) 가격 이력 2022

월	고가	저가	고가 - 저가	거래량	% 변화
2022-12	$41.60	$37.72	$3.89	83,596,336.0	-5.30%
2022-11	$42.12	$38.13	$3.99	82,135,783.0	+6.01%
2022-10	$39.60	$35.02	$4.58	75,487,263.0	+4.99%
2022-09	$43.03	$36.93	$6.10	71,701,349.0	-10.00%
2022-08	$44.81	$41.22	$3.59	68,626,797.0	-8.28%
2022-07	$45.21	$40.04	$5.17	54,377,271.0	+6.29%
2022-06	$47.67	$39.41	$8.26	82,565,517.0	-8.39%
2022-05	$46.70	$42.02	$4.68	98,059,478.0	+5.75%
2022-04	$47.42	$43.17	$4.25	65,402,809.0	-5.32%
2022-03	$46.50	$42.97	$3.53	106,574,532.0	+6.74%
2022-02	$43.72	$40.67	$3.05	106,159,047.0	+2.15%
2022-01	$42.41	$38.94	$3.48	112,072,292.0	+8.16%

WMB

$59.74

1.77%

EPD

$32.35

1.76%

OKE

$116.75

3.17%

$18.97

3.77%

KMI

$28.54

1.93%