Stockscreener 앱 받기
15.19
1.65%
0.245
Enlink Midstream Llc 주식 (ENLC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $15.26 | $14.94 | $0.32 | 421,179.0 | +1.64% |
| 2024-11-04 | $14.96 | $14.73 | $0.23 | 1,923,278.0 | +1.56% |
| 2024-11-01 | $14.85 | $14.62 | $0.227 | 1,234,731.0 | -0.88% |
| 2024-10-31 | $14.96 | $14.81 | $0.15 | 1,311,549.0 | -0.40% |
| 2024-10-30 | $14.94 | $14.72 | $0.22 | 2,225,145.0 | +0.40% |
| 2024-10-29 | $14.87 | $14.61 | $0.26 | 1,236,905.0 | +0.88% |
| 2024-10-28 | $14.72 | $14.63 | $0.09 | 889,043.0 | -0.68% |
| 2024-10-25 | $14.87 | $14.66 | $0.205 | 1,010,550.0 | +0.47% |
| 2024-10-24 | $14.83 | $14.67 | $0.16 | 1,397,147.0 | -0.20% |
| 2024-10-23 | $14.82 | $14.65 | $0.17 | 974,459.0 | +0.20% |
| 2024-10-22 | $14.78 | $14.62 | $0.16 | 530,825.0 | +0.61% |
| 2024-10-21 | $14.84 | $14.60 | $0.24 | 1,560,514.0 | -0.54% |
| 2024-10-18 | $14.76 | $14.52 | $0.235 | 2,150,187.0 | +0.89% |
| 2024-10-17 | $14.75 | $14.51 | $0.245 | 2,304,945.0 | -0.07% |
| 2024-10-16 | $14.65 | $14.48 | $0.17 | 1,158,193.0 | +0.07% |
| 2024-10-15 | $14.65 | $14.43 | $0.225 | 1,498,440.0 | -0.68% |
| 2024-10-14 | $14.76 | $14.60 | $0.155 | 812,230.0 | -0.41% |
| 2024-10-11 | $14.77 | $14.57 | $0.20 | 1,012,583.0 | +1.10% |
| 2024-10-10 | $14.64 | $14.47 | $0.165 | 1,231,711.0 | -0.34% |
| 2024-10-09 | $14.67 | $14.41 | $0.26 | 1,421,976.0 | +0.34% |
| 2024-10-08 | $14.71 | $14.51 | $0.20 | 1,124,169.0 | -1.02% |
Enlink Midstream Llc 주식 (ENLC) 연도별 가격 이력
이 심층 분석에서는 Enlink Midstream Llc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENLC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enlink Midstream Llc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enlink Midstream Llc 주식 (ENLC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.26 | $14.62 | $0.637 | 3,579,188.0 | +2.32% |
| 2024-10 | $14.96 | $14.41 | $0.55 | 31,316,080.0 | +2.27% |
| 2024-09 | $14.74 | $13.96 | $0.775 | 37,077,368.0 | +1.04% |
| 2024-08 | $14.80 | $11.83 | $2.97 | 71,004,117.0 | +5.05% |
| 2024-07 | $14.38 | $13.57 | $0.81 | 31,459,747.0 | -0.65% |
| 2024-06 | $13.76 | $12.32 | $1.44 | 32,235,622.0 | +8.43% |
| 2024-05 | $13.78 | $12.27 | $1.51 | 42,108,893.0 | -7.51% |
| 2024-04 | $14.18 | $13.22 | $0.955 | 31,379,643.0 | +0.59% |
| 2024-03 | $13.66 | $12.40 | $1.26 | 30,241,228.0 | +10.62% |
| 2024-02 | $12.63 | $11.54 | $1.09 | 33,709,327.0 | +2.24% |
| 2024-01 | $12.77 | $11.53 | $1.24 | 35,899,638.0 | -0.82% |
Enlink Midstream Llc 주식 (ENLC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.97 | $11.95 | $2.03 | 50,034,429.0 | -11.05% |
| 2023-11 | $13.75 | $11.96 | $1.79 | 38,497,898.0 | +11.23% |
| 2023-10 | $13.03 | $11.44 | $1.59 | 33,187,772.0 | +0.57% |
| 2023-09 | $12.99 | $12.12 | $0.875 | 59,124,610.0 | -1.77% |
| 2023-08 | $12.67 | $10.91 | $1.76 | 46,302,984.0 | +7.24% |
| 2023-07 | $11.86 | $10.59 | $1.27 | 38,790,389.0 | +9.43% |
| 2023-06 | $10.81 | $9.52 | $1.29 | 62,627,819.0 | +8.61% |
| 2023-05 | $10.02 | $8.46 | $1.56 | 57,525,600.0 | -0.51% |
| 2023-04 | $11.25 | $9.64 | $1.61 | 32,346,059.0 | -9.50% |
| 2023-03 | $11.74 | $9.73 | $2.01 | 52,307,424.0 | -3.73% |
| 2023-02 | $13.05 | $11.05 | $2.00 | 52,206,467.0 | -11.48% |
| 2023-01 | $13.58 | $11.49 | $2.09 | 45,449,824.0 | +3.41% |
Enlink Midstream Llc 주식 (ENLC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.06 | $11.10 | $1.96 | 42,834,942.0 | -4.35% |
| 2022-11 | $12.93 | $11.62 | $1.30 | 48,065,954.0 | +8.25% |
| 2022-10 | $12.03 | $9.09 | $2.94 | 50,307,039.0 | +33.63% |
| 2022-09 | $10.68 | $8.04 | $2.64 | 69,067,086.0 | -12.50% |
| 2022-08 | $11.14 | $8.89 | $2.25 | 47,232,180.0 | +3.67% |
| 2022-07 | $10.16 | $7.86 | $2.30 | 43,505,311.0 | +15.29% |
| 2022-06 | $11.85 | $7.77 | $4.08 | 59,457,627.0 | -25.44% |
| 2022-05 | $11.65 | $9.28 | $2.37 | 46,516,604.0 | +15.50% |
| 2022-04 | $10.96 | $9.18 | $1.78 | 46,610,028.0 | +2.28% |
| 2022-03 | $10.28 | $8.38 | $1.90 | 78,770,806.0 | +8.43% |
| 2022-02 | $9.02 | $7.85 | $1.17 | 59,461,392.0 | +11.81% |
| 2022-01 | $8.29 | $6.89 | $1.40 | 47,702,586.0 | +15.53% |
3.84%
자본화:
|
볼륨(24시간):