44.99
price down icon0.84%   -0.38
pre-market  시장 영업 전:  44.79   -0.20   -0.44%
loading

Enbridge Inc 주식 (ENB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-21 $45.62 $44.63 $0.9942 3,449,668.0 -0.84%
2025-04-17 $45.81 $44.77 $1.04 4,780,114.0 +1.79%
2025-04-16 $44.94 $44.36 $0.5749 3,982,456.0 +0.65%
2025-04-15 $44.57 $43.98 $0.5891 3,213,996.0 +0.59%
2025-04-14 $44.12 $43.30 $0.825 3,589,286.0 +1.80%
2025-04-11 $43.41 $42.14 $1.27 4,535,831.0 +3.40%
2025-04-10 $42.02 $40.83 $1.19 5,463,774.0 +0.12%
2025-04-09 $42.10 $39.80 $2.30 6,112,578.0 +1.65%
2025-04-08 $42.72 $40.60 $2.12 4,545,849.0 -2.05%
2025-04-07 $43.13 $39.73 $3.40 7,362,536.0 -3.23%
2025-04-04 $44.75 $43.14 $1.61 8,365,728.0 -4.39%
2025-04-03 $46.12 $44.74 $1.38 5,854,149.0 +0.44%
2025-04-02 $45.16 $44.23 $0.925 2,229,672.0 +1.28%
2025-04-01 $44.66 $43.82 $0.84 2,388,751.0 +0.59%
2025-03-31 $44.72 $44.11 $0.6055 3,803,005.0 -0.34%
2025-03-28 $44.63 $44.15 $0.48 2,281,271.0 +0.23%
2025-03-27 $44.69 $44.23 $0.46 1,683,209.0 -0.36%
2025-03-26 $44.80 $44.34 $0.46 2,605,532.0 +0.23%
2025-03-25 $44.66 $44.11 $0.55 2,759,261.0 +0.36%

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
2025-04 $46.12 $39.73 $6.39 69,324,056.0 +1.53%
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
$56.44
price down icon 3.72%
oil_gas_midstream EPD
$30.07
price down icon 3.06%
oil_gas_midstream KMI
$25.79
price down icon 4.83%
oil_gas_midstream ET
$16.56
price down icon 4.11%
oil_gas_midstream OKE
$81.82
price down icon 5.11%
자본화:     |  볼륨(24시간):