Stockscreener 앱 받기
37.36
0.34%
+0.13
시간 외 거래:
37.44
0.08
+0.21%
Enbridge Inc 주식 (ENB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $37.54 | $37.30 | $0.24 | 4,847,102.0 | +0.35% |
| 2024-05-08 | $37.54 | $36.60 | $0.94 | 5,822,984.0 | +1.09% |
| 2024-05-07 | $36.92 | $36.73 | $0.19 | 4,410,542.0 | +0.44% |
| 2024-05-06 | $36.79 | $36.54 | $0.25 | 3,993,608.0 | +0.91% |
| 2024-05-03 | $36.94 | $36.27 | $0.67 | 4,197,788.0 | -0.22% |
| 2024-05-02 | $36.47 | $35.75 | $0.72 | 5,062,957.0 | +2.33% |
| 2024-05-01 | $35.91 | $35.30 | $0.61 | 7,466,312.0 | +0.14% |
| 2024-04-30 | $35.88 | $35.54 | $0.34 | 8,318,454.0 | -1.17% |
| 2024-04-29 | $36.01 | $35.69 | $0.32 | 9,255,305.0 | +0.39% |
| 2024-04-26 | $36.35 | $35.77 | $0.5799 | 4,350,790.0 | -1.21% |
| 2024-04-25 | $36.34 | $35.31 | $1.03 | 9,999,345.0 | +1.68% |
| 2024-04-24 | $35.72 | $35.22 | $0.50 | 7,990,078.0 | +0.68% |
| 2024-04-23 | $35.53 | $35.18 | $0.35 | 12,393,784.0 | +0.20% |
| 2024-04-22 | $35.37 | $34.62 | $0.745 | 12,506,372.0 | +1.41% |
| 2024-04-19 | $34.92 | $33.92 | $1.00 | 10,792,943.0 | +2.83% |
| 2024-04-18 | $33.95 | $33.35 | $0.6001 | 6,932,428.0 | +1.71% |
| 2024-04-17 | $33.39 | $32.85 | $0.535 | 7,804,484.0 | +1.09% |
| 2024-04-16 | $33.65 | $32.95 | $0.705 | 8,630,758.0 | -2.31% |
| 2024-04-15 | $34.45 | $33.61 | $0.836 | 4,756,335.0 | -1.26% |
| 2024-04-12 | $34.80 | $33.93 | $0.87 | 4,921,773.0 | -1.07% |
| 2024-04-11 | $34.64 | $34.12 | $0.5241 | 4,345,370.0 | +0.03% |
| 2024-04-10 | $35.02 | $34.28 | $0.74 | 6,513,075.0 | -2.21% |
| 2024-04-09 | $35.39 | $35.11 | $0.28 | 3,295,430.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $37.54 | $35.30 | $2.24 | 40,648,395.0 | +5.12% |
| 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% |
0.85%
0.03%
자본화:
|
볼륨(24시간):