Stockscreener 앱 받기
47.61
0.36%
0.17
시간 외 거래:
47.62
0.010
+0.02%
Enbridge Inc 주식 (ENB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $47.83 | $47.25 | $0.58 | 3,359,578.0 | +0.36% |
| 2025-08-26 | $47.85 | $47.09 | $0.76 | 3,285,608.0 | -0.34% |
| 2025-08-25 | $47.96 | $47.59 | $0.375 | 4,695,040.0 | -0.77% |
| 2025-08-22 | $48.29 | $47.90 | $0.39 | 4,804,827.0 | +0.06% |
| 2025-08-21 | $48.16 | $47.77 | $0.39 | 3,823,463.0 | -0.19% |
| 2025-08-20 | $48.20 | $47.33 | $0.87 | 4,189,135.0 | +1.78% |
| 2025-08-19 | $47.31 | $46.50 | $0.815 | 3,365,180.0 | +1.11% |
| 2025-08-18 | $47.04 | $46.67 | $0.37 | 2,540,462.0 | -0.79% |
| 2025-08-15 | $47.65 | $46.93 | $0.72 | 4,288,717.0 | -2.37% |
| 2025-08-14 | $48.21 | $47.57 | $0.64 | 3,567,835.0 | +1.05% |
| 2025-08-13 | $47.88 | $47.29 | $0.59 | 10,221,872.0 | +0.76% |
| 2025-08-12 | $47.60 | $47.08 | $0.53 | 3,968,124.0 | -0.36% |
| 2025-08-11 | $47.62 | $46.97 | $0.65 | 3,756,542.0 | +1.06% |
| 2025-08-08 | $47.34 | $46.99 | $0.345 | 2,386,738.0 | -0.19% |
| 2025-08-07 | $47.20 | $46.68 | $0.525 | 3,221,019.0 | +0.15% |
| 2025-08-06 | $47.05 | $46.36 | $0.69 | 4,017,273.0 | +0.58% |
| 2025-08-05 | $47.42 | $46.57 | $0.8466 | 4,257,238.0 | +0.26% |
| 2025-08-04 | $46.67 | $46.08 | $0.595 | 2,463,904.0 | +0.91% |
| 2025-08-01 | $46.21 | $45.11 | $1.10 | 4,569,598.0 | +2.01% |
| 2025-07-31 | $45.47 | $44.80 | $0.67 | 3,489,195.0 | +0.69% |
| 2025-07-30 | $45.24 | $44.88 | $0.36 | 2,525,738.0 | -0.22% |
| 2025-07-29 | $45.15 | $44.58 | $0.57 | 2,759,729.0 | +1.01% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $48.29 | $45.11 | $3.18 | 80,141,731.0 | +5.12% |
| 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% |
0.63%
0.19%
자본화:
|
볼륨(24시간):