Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ENB.US
38.63-0.24(-0.62%)(czas lokalny: 15.08.2024 10:53)Enbridge Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 38.83 | 38.83 | 38.44 | 38.63 | 3 532 266 | 0 |
14.08.2024 | 39.50 | 39.72 | 39.30 | 39.55 | 7 439 695 | 0 |
13.08.2024 | 39.06 | 39.49 | 39.00 | 39.30 | 4 963 794 | 0 |
12.08.2024 | 38.99 | 39.19 | 38.86 | 39.05 | 3 229 001 | 0 |
09.08.2024 | 38.66 | 38.95 | 38.46 | 38.84 | 3 655 405 | 0 |
08.08.2024 | 38.45 | 38.81 | 38.41 | 38.80 | 3 878 424 | 0 |
07.08.2024 | 38.50 | 38.83 | 38.21 | 38.62 | 5 185 351 | 0 |
06.08.2024 | 37.33 | 38.43 | 37.04 | 38.05 | 6 819 032 | 0 |
05.08.2024 | 36.75 | 37.69 | 36.50 | 37.27 | 5 937 226 | 0 |
02.08.2024 | 37.29 | 38.01 | 37.12 | 37.71 | 9 282 578 | 0 |
01.08.2024 | 37.49 | 37.64 | 37.21 | 37.42 | 5 512 201 | 0 |
31.07.2024 | 37.42 | 37.57 | 37.25 | 37.42 | 4 405 234 | 0 |
30.07.2024 | 36.71 | 37.29 | 36.69 | 37.21 | 4 725 309 | 0 |
29.07.2024 | 36.70 | 36.86 | 36.57 | 36.68 | 3 114 009 | 0 |
26.07.2024 | 36.54 | 36.79 | 36.38 | 36.66 | 2 514 812 | 0 |
25.07.2024 | 36.53 | 36.71 | 36.32 | 36.33 | 3 052 801 | 0 |
24.07.2024 | 36.47 | 36.79 | 36.37 | 36.57 | 3 437 803 | 0 |
23.07.2024 | 36.75 | 36.75 | 36.43 | 36.46 | 4 644 610 | 0 |
22.07.2024 | 36.60 | 36.84 | 36.49 | 36.74 | 6 633 130 | 0 |
19.07.2024 | 36.18 | 36.69 | 36.07 | 36.54 | 6 336 477 | 0 |
18.07.2024 | 36.06 | 36.45 | 36.07 | 36.27 | 5 462 987 | 0 |
17.07.2024 | 35.91 | 36.38 | 35.91 | 36.24 | 5 398 751 | 0 |
16.07.2024 | 35.98 | 36.12 | 35.68 | 36.01 | 2 710 425 | 0 |
15.07.2024 | 36.21 | 36.21 | 35.75 | 35.79 | 2 917 026 | 0 |
12.07.2024 | 35.84 | 36.20 | 35.76 | 36.10 | 2 537 140 | 0 |
11.07.2024 | 35.85 | 35.96 | 35.73 | 35.80 | 3 602 616 | 0 |
10.07.2024 | 35.35 | 35.77 | 35.34 | 35.77 | 2 297 746 | 0 |
09.07.2024 | 35.33 | 35.42 | 35.10 | 35.38 | 2 643 805 | 0 |
08.07.2024 | 35.60 | 35.63 | 35.30 | 35.38 | 2 647 007 | 0 |
05.07.2024 | 35.91 | 35.97 | 35.53 | 35.61 | 2 841 796 | 0 |
03.07.2024 | 35.96 | 36.25 | 35.81 | 35.89 | 2 220 354 | 0 |
02.07.2024 | 35.42 | 35.87 | 35.39 | 35.81 | 3 476 232 | 0 |
01.07.2024 | 35.66 | 35.91 | 35.26 | 35.27 | 3 299 628 | 0 |
28.06.2024 | 35.37 | 35.65 | 35.32 | 35.59 | 3 797 010 | 0 |
27.06.2024 | 35.43 | 35.43 | 35.17 | 35.26 | 2 834 695 | 0 |
26.06.2024 | 34.93 | 35.40 | 34.70 | 35.34 | 4 646 237 | 0 |
25.06.2024 | 35.12 | 35.16 | 34.84 | 35.00 | 5 242 410 | 0 |
24.06.2024 | 34.80 | 35.21 | 34.68 | 35.12 | 4 774 162 | 0 |
21.06.2024 | 34.87 | 34.86 | 34.61 | 34.70 | 4 597 320 | 0 |
20.06.2024 | 34.69 | 34.98 | 34.60 | 34.75 | 4 285 456 | 0 |
18.06.2024 | 34.85 | 34.80 | 34.80 | 34.80 | 5 755 285 | 0 |
17.06.2024 | 35.00 | 35.07 | 34.75 | 34.85 | 3 165 326 | 0 |
14.06.2024 | 35.25 | 35.23 | 34.99 | 35.12 | 3 157 380 | 0 |
13.06.2024 | 35.53 | 35.58 | 35.28 | 35.37 | 2 975 595 | 0 |
12.06.2024 | 35.82 | 36.00 | 35.57 | 35.65 | 3 672 546 | 0 |
11.06.2024 | 35.55 | 35.58 | 35.30 | 35.47 | 3 188 797 | 0 |
10.06.2024 | 35.79 | 35.81 | 35.59 | 35.67 | 3 217 725 | 0 |
07.06.2024 | 35.95 | 36.01 | 35.71 | 35.76 | 3 408 185 | 0 |
06.06.2024 | 36.11 | 36.47 | 36.07 | 36.19 | 3 544 603 | 0 |
05.06.2024 | 36.19 | 36.31 | 36.07 | 36.28 | 4 299 084 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus