Stockscreener 앱 받기
14.62
0.76%
0.11
시간 외 거래:
14.62
Enlink Midstream Llc 주식 (ENLC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-20 | $14.71 | $14.42 | $0.295 | 6,159,043.0 | +0.76% |
| 2024-09-19 | $14.69 | $14.41 | $0.28 | 1,327,575.0 | +0.42% |
| 2024-09-18 | $14.73 | $14.43 | $0.30 | 1,197,635.0 | -1.43% |
| 2024-09-17 | $14.74 | $14.61 | $0.1271 | 1,281,765.0 | -0.14% |
| 2024-09-16 | $14.71 | $14.57 | $0.14 | 1,646,258.0 | +1.10% |
| 2024-09-13 | $14.70 | $14.48 | $0.22 | 1,441,172.0 | +0.07% |
| 2024-09-12 | $14.54 | $14.39 | $0.155 | 960,755.0 | +0.55% |
| 2024-09-11 | $14.62 | $14.31 | $0.31 | 1,584,011.0 | -0.14% |
| 2024-09-10 | $14.47 | $14.23 | $0.24 | 2,230,724.0 | +1.33% |
| 2024-09-09 | $14.36 | $14.16 | $0.20 | 1,337,653.0 | +0.71% |
| 2024-09-06 | $14.40 | $14.04 | $0.365 | 1,671,537.0 | -1.05% |
| 2024-09-05 | $14.46 | $14.28 | $0.18 | 1,854,110.0 | +0.14% |
| 2024-09-04 | $14.38 | $14.16 | $0.22 | 2,637,731.0 | +0.78% |
| 2024-09-03 | $14.31 | $13.96 | $0.35 | 3,770,853.0 | -1.25% |
| 2024-08-30 | $14.39 | $14.00 | $0.39 | 4,926,371.0 | -0.28% |
| 2024-08-29 | $14.80 | $14.02 | $0.78 | 12,287,154.0 | +9.42% |
| 2024-08-28 | $13.31 | $13.07 | $0.235 | 1,668,747.0 | -0.38% |
| 2024-08-27 | $13.52 | $13.19 | $0.33 | 1,416,738.0 | -1.86% |
| 2024-08-26 | $13.58 | $13.36 | $0.22 | 1,062,881.0 | +1.36% |
| 2024-08-23 | $13.36 | $13.18 | $0.18 | 735,674.0 | +1.07% |
| 2024-08-22 | $13.26 | $13.10 | $0.165 | 937,164.0 | -0.23% |
| 2024-08-21 | $13.44 | $13.13 | $0.31 | 1,505,767.0 | -1.50% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $14.74 | $13.96 | $0.775 | 35,259,865.0 | +1.81% |
| 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% |
0.41%
0.77%
자본화:
|
볼륨(24시간):