Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ENB.US
36.58+0.82(+2.29%)(czas lokalny: 31.05.2024 16:00)Enbridge Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 36.00 | 36.62 | 35.74 | 36.58 | 4 936 211 | 0 |
30.05.2024 | 35.79 | 36.02 | 35.65 | 35.76 | 3 196 524 | 0 |
29.05.2024 | 35.95 | 36.00 | 35.60 | 35.68 | 3 227 272 | 0 |
28.05.2024 | 36.25 | 36.37 | 36.00 | 36.11 | 4 277 000 | 0 |
24.05.2024 | 36.12 | 36.24 | 36.24 | 36.24 | 3 053 397 | 0 |
23.05.2024 | 36.68 | 36.77 | 35.89 | 35.97 | 6 498 913 | 0 |
22.05.2024 | 36.56 | 36.83 | 36.50 | 36.61 | 6 504 991 | 0 |
21.05.2024 | 36.75 | 36.94 | 36.53 | 36.78 | 7 685 196 | 0 |
20.05.2024 | 36.75 | 36.88 | 36.71 | 36.78 | 2 697 975 | 0 |
17.05.2024 | 36.79 | 36.90 | 36.63 | 36.75 | 7 544 699 | 0 |
16.05.2024 | 36.86 | 37.01 | 36.61 | 36.76 | 5 331 566 | 0 |
15.05.2024 | 37.07 | 37.24 | 36.79 | 36.99 | 4 037 767 | 0 |
14.05.2024 | 36.92 | 37.22 | 36.70 | 36.99 | 11 296 345 | 0 |
13.05.2024 | 38.00 | 38.11 | 37.60 | 37.83 | 12 501 452 | 0 |
10.05.2024 | 38.00 | 38.37 | 37.65 | 37.80 | 6 626 739 | 0 |
09.05.2024 | 37.33 | 37.54 | 37.30 | 37.36 | 4 865 634 | 0 |
08.05.2024 | 36.73 | 37.54 | 36.60 | 37.23 | 5 463 299 | 0 |
07.05.2024 | 36.83 | 36.92 | 36.73 | 36.83 | 4 041 643 | 0 |
06.05.2024 | 36.56 | 36.79 | 36.54 | 36.67 | 3 929 914 | 0 |
03.05.2024 | 36.66 | 36.94 | 36.27 | 36.34 | 4 103 007 | 0 |
02.05.2024 | 35.89 | 36.47 | 35.75 | 36.42 | 4 987 279 | 0 |
01.05.2024 | 35.54 | 35.91 | 35.30 | 35.59 | 7 484 225 | 0 |
30.04.2024 | 35.88 | 35.88 | 35.54 | 35.54 | 8 042 320 | 0 |
29.04.2024 | 35.85 | 36.01 | 35.69 | 35.96 | 9 231 512 | 0 |
26.04.2024 | 36.25 | 36.35 | 35.77 | 35.82 | 4 366 231 | 0 |
25.04.2024 | 35.48 | 36.34 | 35.31 | 36.26 | 9 639 577 | 0 |
24.04.2024 | 35.25 | 35.72 | 35.22 | 35.66 | 7 825 862 | 0 |
23.04.2024 | 35.27 | 35.53 | 35.18 | 35.42 | 12 232 650 | 0 |
22.04.2024 | 34.90 | 35.37 | 34.62 | 35.35 | 12 315 930 | 0 |
19.04.2024 | 33.99 | 34.92 | 33.92 | 34.86 | 9 930 287 | 0 |
18.04.2024 | 33.45 | 33.95 | 33.35 | 33.90 | 6 954 046 | 0 |
17.04.2024 | 33.21 | 33.39 | 32.85 | 33.33 | 7 716 550 | 0 |
16.04.2024 | 33.56 | 33.65 | 32.95 | 32.97 | 8 277 888 | 0 |
15.04.2024 | 34.25 | 34.45 | 33.61 | 33.75 | 4 530 725 | 0 |
12.04.2024 | 34.50 | 34.80 | 33.93 | 34.18 | 4 829 713 | 0 |
11.04.2024 | 34.58 | 34.64 | 34.12 | 34.55 | 4 229 846 | 0 |
10.04.2024 | 35.00 | 35.02 | 34.28 | 34.54 | 6 254 441 | 0 |
09.04.2024 | 35.31 | 35.39 | 35.11 | 35.32 | 3 261 382 | 0 |
08.04.2024 | 35.42 | 35.49 | 35.12 | 35.24 | 2 995 517 | 0 |
05.04.2024 | 35.51 | 35.51 | 35.13 | 35.35 | 3 221 208 | 0 |
04.04.2024 | 35.86 | 35.90 | 35.46 | 35.64 | 3 697 035 | 0 |
03.04.2024 | 35.88 | 36.06 | 35.65 | 35.79 | 3 435 089 | 0 |
02.04.2024 | 35.89 | 35.94 | 35.59 | 35.85 | 4 116 394 | 0 |
01.04.2024 | 36.20 | 36.22 | 35.73 | 35.83 | 4 666 629 | 0 |
28.03.2024 | 36.05 | 36.18 | 36.18 | 36.18 | 3 883 746 | 0 |
27.03.2024 | 35.65 | 35.99 | 35.43 | 35.99 | 4 896 922 | 0 |
26.03.2024 | 36.00 | 36.01 | 35.60 | 35.65 | 2 533 293 | 0 |
25.03.2024 | 35.57 | 36.00 | 35.57 | 35.94 | 4 090 793 | 0 |
22.03.2024 | 35.74 | 35.80 | 35.37 | 35.45 | 2 746 250 | 0 |
21.03.2024 | 36.03 | 36.23 | 35.74 | 35.79 | 3 395 891 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus