Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ENB.US
36.34-0.08(-0.22%)(czas lokalny: 03.05.2024 16:00)Enbridge Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
20.03.2024 | 35.60 | 36.09 | 35.52 | 36.09 | 3 468 227 | 0 |
19.03.2024 | 35.47 | 35.84 | 35.38 | 35.75 | 2 686 820 | 0 |
18.03.2024 | 35.50 | 35.57 | 35.35 | 35.52 | 5 098 249 | 0 |
15.03.2024 | 35.50 | 35.78 | 35.48 | 35.52 | 3 625 310 | 0 |
14.03.2024 | 36.13 | 36.19 | 35.48 | 35.67 | 3 864 823 | 0 |
13.03.2024 | 36.18 | 36.41 | 36.11 | 36.14 | 2 518 996 | 0 |
12.03.2024 | 36.00 | 36.13 | 35.88 | 36.09 | 3 407 913 | 0 |
11.03.2024 | 35.89 | 36.03 | 35.72 | 36.02 | 3 611 351 | 0 |
08.03.2024 | 35.91 | 35.95 | 35.70 | 35.84 | 4 708 624 | 0 |
07.03.2024 | 35.34 | 35.77 | 35.28 | 35.70 | 6 010 143 | 0 |
06.03.2024 | 35.08 | 35.41 | 34.98 | 35.05 | 4 307 061 | 0 |
05.03.2024 | 34.75 | 35.03 | 34.70 | 34.78 | 3 795 814 | 0 |
04.03.2024 | 34.80 | 34.90 | 34.59 | 34.72 | 3 518 305 | 0 |
01.03.2024 | 34.41 | 34.89 | 34.37 | 34.80 | 5 045 434 | 0 |
29.02.2024 | 34.39 | 34.59 | 34.34 | 34.42 | 7 690 865 | 0 |
28.02.2024 | 34.40 | 34.49 | 34.25 | 34.38 | 3 043 523 | 0 |
27.02.2024 | 34.66 | 34.77 | 34.40 | 34.49 | 3 735 822 | 0 |
26.02.2024 | 34.71 | 34.78 | 34.30 | 34.39 | 9 492 308 | 0 |
23.02.2024 | 34.80 | 34.88 | 34.55 | 34.80 | 5 669 275 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus