Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ENB.US
45.30+0.07(+0.15%)(czas lokalny: 08.01.2026 16:00)Enbridge Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.01.2026 | 45.22 | 45.56 | 45.02 | 45.30 | 419 535 | 0 |
| 07.01.2026 | 45.65 | 45.85 | 45.15 | 45.23 | 230 855 | 0 |
| 06.01.2026 | 46.68 | 46.88 | 45.54 | 45.70 | 406 606 | 0 |
| 05.01.2026 | 47.95 | 47.95 | 46.02 | 46.57 | 480 681 | 0 |
| 02.01.2026 | 47.80 | 48.28 | 47.45 | 48.12 | 208 046 | 0 |
| 31.12.2025 | 48.12 | 48.16 | 47.61 | 47.83 | 135 926 | 0 |
| 30.12.2025 | 47.89 | 48.15 | 47.78 | 48.04 | 145 950 | 0 |
| 29.12.2025 | 47.87 | 48.01 | 47.67 | 47.72 | 130 150 | 0 |
| 26.12.2025 | 47.54 | 47.70 | 47.39 | 47.52 | 56 226 | 0 |
| 24.12.2025 | 47.57 | 47.64 | 47.35 | 47.45 | 853 065 | 0 |
| 23.12.2025 | 47.00 | 47.51 | 47.00 | 47.47 | 143 511 | 0 |
| 22.12.2025 | 46.70 | 46.87 | 46.47 | 46.82 | 171 853 | 0 |
| 19.12.2025 | 47.01 | 47.33 | 46.62 | 46.63 | 168 134 | 0 |
| 18.12.2025 | 46.95 | 47.07 | 46.72 | 46.75 | 183 885 | 0 |
| 17.12.2025 | 46.50 | 47.08 | 46.25 | 46.94 | 234 367 | 0 |
| 16.12.2025 | 47.73 | 47.74 | 46.67 | 46.67 | 186 373 | 0 |
| 15.12.2025 | 47.60 | 47.81 | 47.43 | 47.68 | 150 638 | 0 |
| 12.12.2025 | 47.41 | 47.78 | 47.30 | 47.55 | 198 320 | 0 |
| 11.12.2025 | 47.32 | 47.59 | 47.14 | 47.40 | 226 252 | 0 |
| 10.12.2025 | 47.41 | 47.70 | 46.97 | 47.18 | 201 719 | 0 |
| 09.12.2025 | 48.28 | 48.64 | 47.53 | 47.54 | 216 190 | 0 |
| 08.12.2025 | 48.02 | 48.32 | 47.62 | 48.20 | 237 088 | 0 |
| 05.12.2025 | 48.24 | 48.41 | 47.92 | 48.09 | 307 297 | 0 |
| 04.12.2025 | 47.81 | 48.38 | 47.81 | 48.18 | 292 285 | 0 |
| 03.12.2025 | 48.35 | 48.61 | 47.72 | 47.76 | 207 471 | 0 |
| 02.12.2025 | 49.01 | 49.01 | 47.97 | 48.12 | 307 599 | 0 |
| 01.12.2025 | 48.59 | 49.21 | 48.59 | 48.89 | 326 226 | 0 |
| 28.11.2025 | 48.17 | 48.82 | 48.17 | 48.77 | 133 376 | 0 |
| 26.11.2025 | 47.61 | 48.05 | 47.57 | 48.04 | 172 594 | 0 |
| 25.11.2025 | 47.21 | 47.77 | 47.21 | 47.56 | 261 533 | 0 |
| 24.11.2025 | 47.88 | 47.90 | 47.26 | 47.29 | 342 823 | 0 |
| 21.11.2025 | 48.22 | 48.29 | 47.69 | 47.95 | 318 877 | 0 |
| 20.11.2025 | 48.66 | 48.71 | 48.12 | 48.30 | 353 028 | 0 |
| 19.11.2025 | 48.01 | 48.65 | 47.86 | 48.63 | 416 120 | 0 |
| 18.11.2025 | 47.46 | 48.45 | 47.46 | 48.28 | 1 146 630 | 0 |
| 17.11.2025 | 47.92 | 48.44 | 47.66 | 47.76 | 845 554 | 0 |
| 14.11.2025 | 47.38 | 47.89 | 46.90 | 47.88 | 5 798 800 | 0 |
| 13.11.2025 | 48.80 | 48.89 | 47.95 | 48.28 | 1 095 738 | 0 |
| 12.11.2025 | 48.40 | 48.84 | 48.02 | 48.77 | 1 122 090 | 0 |
| 11.11.2025 | 47.95 | 48.42 | 47.94 | 48.27 | 1 060 185 | 0 |
| 10.11.2025 | 47.71 | 48.09 | 47.30 | 47.91 | 961 668 | 0 |
| 07.11.2025 | 46.12 | 47.81 | 45.45 | 47.71 | 6 780 100 | 0 |
| 06.11.2025 | 46.53 | 46.99 | 46.33 | 46.92 | 1 186 662 | 0 |
| 05.11.2025 | 46.30 | 46.94 | 46.30 | 46.58 | 1 062 624 | 0 |
| 04.11.2025 | 46.45 | 46.55 | 46.02 | 46.41 | 973 359 | 0 |
| 03.11.2025 | 46.62 | 46.69 | 46.22 | 46.60 | 644 223 | 0 |
| 31.10.2025 | 46.95 | 46.97 | 46.55 | 46.62 | 3 649 100 | 0 |
| 30.10.2025 | 46.72 | 47.18 | 46.66 | 46.98 | 575 660 | 0 |
| 29.10.2025 | 47.10 | 47.25 | 46.54 | 46.68 | 305 344 | 0 |
| 28.10.2025 | 47.21 | 47.48 | 47.01 | 47.10 | 286 528 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
