Mercados españoles cerrados

Enbridge Inc. (ENB.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
48,25-0,34 (-0,70%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202448,5148,5248,1148,2548,258.310.200
13 jun 202448,7548,8148,5748,5948,592.668.800
12 jun 202449,0449,2848,8648,9348,934.731.700
11 jun 202449,0249,0348,6848,7848,785.167.300
10 jun 202449,3349,3949,0349,0849,087.769.600
07 jun 202449,3549,5049,0349,2149,217.011.900
06 jun 202449,6349,9349,4149,4849,485.140.200
05 jun 202449,4649,7549,3649,6849,685.858.100
04 jun 202449,6949,6949,0249,2749,274.223.800
03 jun 202449,4649,9249,4649,6949,6911.680.000
31 may 202449,0249,9048,7849,8349,8312.935.800
30 may 202448,9649,2848,8048,9248,927.344.000
29 may 202449,2249,2348,8248,9348,9311.118.300
28 may 202449,2849,5549,1549,3349,337.247.200
27 may 202449,5249,7049,5049,5749,577.097.500
24 may 202449,5449,6649,4549,5349,539.148.900
23 may 202450,1250,2549,3249,4549,4513.817.900
22 may 202450,0550,3549,9350,1250,1215.903.100
21 may 202449,9650,4149,8650,2050,2014.186.900
17 may 202450,2050,2049,9150,0450,0416.220.000
16 may 202450,1850,4449,8350,0650,067.010.600
15 may 202450,5950,7250,1850,3350,3314.363.200
14 may 202450,7150,7750,1150,5050,5024.485.800
14 may 20240.915 Dividendo
13 may 202451,9552,0451,4551,6850,7711.278.700
10 may 202451,9952,3451,4551,6750,7612.335.000
09 may 202451,1951,3851,0251,1450,2312.333.600
08 may 202450,2051,5550,2051,1550,2411.410.500
07 may 202450,4150,6150,3050,5849,6818.787.200
06 may 202450,0550,2549,9250,1449,2512.390.000
03 may 202449,9550,3749,6449,7348,855.589.800
02 may 202449,2049,8549,1149,8348,9511.044.800
01 may 202448,9049,2648,5948,9948,126.890.900
30 abr 202449,2549,2648,8948,9548,0813.542.600
29 abr 202448,9949,1748,7849,1548,2812.512.100
26 abr 202449,6349,6748,8848,9648,099.400.200
25 abr 202448,6049,6548,4849,5248,649.030.800
24 abr 202448,4448,9348,2948,8647,997.043.200
23 abr 202448,4448,5748,2048,4147,5513.384.400
22 abr 202448,0048,4547,5948,4347,5718.561.500
19 abr 202446,7148,0146,6547,9747,1211.703.500
18 abr 202445,8946,7345,8946,6745,8414.627.800
17 abr 202445,7445,9845,3945,8945,0811.511.700
16 abr 202446,4746,4845,5245,5544,748.639.000
15 abr 202447,1247,3246,3646,5345,719.257.500
12 abr 202447,3547,8346,7847,0746,247.885.700
11 abr 202447,3047,3646,8047,2746,438.085.400
10 abr 202447,7447,7546,9747,2446,405.594.000
09 abr 202447,8347,9847,7147,9047,052.935.700
08 abr 202448,0348,1747,7147,8446,994.676.400
05 abr 202448,3448,3847,9348,0447,193.428.200
04 abr 202448,0348,4247,9848,2847,433.416.500
03 abr 202448,7848,8748,2548,3947,533.801.800
02 abr 202448,6848,7948,3248,6647,802.979.000
01 abr 202449,1049,1048,5448,6147,754.687.100
28 mar 202448,9549,0948,7548,9548,085.304.000
27 mar 202448,5048,8348,1448,8147,952.654.300
26 mar 202448,8048,8048,3748,3847,522.698.000
25 mar 202448,4048,8848,2848,7847,922.843.300
22 mar 202448,5048,5248,1248,2147,362.101.300
21 mar 202448,6748,9048,3748,4247,563.728.100
20 mar 202448,4048,7148,2848,6747,813.557.100
19 mar 202448,2448,6148,1648,4747,612.137.900
18 mar 202448,0848,1547,8848,0947,241.684.000
15 mar 202448,0948,3847,9848,0647,2117.002.300
14 mar 202448,7948,8048,0348,2647,416.895.700
13 mar 202448,9449,1048,6548,6747,813.240.800
12 mar 202448,6048,7548,4748,6947,834.281.100
11 mar 202448,4048,5848,2048,5747,715.605.000
08 mar 202448,2548,3848,0948,3647,507.565.900
07 mar 202447,6148,1547,5848,0547,207.205.400
06 mar 202447,4247,9047,3247,3746,533.813.600
05 mar 202447,2147,5347,1547,2946,454.222.800
04 mar 202447,2147,3346,9647,1446,316.881.500
01 mar 202446,7547,2946,7147,1946,359.500.500
29 feb 202446,6246,9346,5946,6545,8212.570.900
28 feb 202446,6846,8246,4946,6745,841.924.500
27 feb 202446,7846,9646,5746,6545,823.494.000
26 feb 202447,0047,0246,3646,4645,6412.267.000
23 feb 202446,9247,1046,5747,0046,177.457.300
22 feb 202446,9947,1246,7247,0746,247.340.200
21 feb 202446,6047,0746,5546,9846,1510.026.000
20 feb 202446,1346,8646,1346,5645,7412.975.500
16 feb 202445,8346,4945,8346,4645,6412.496.900
15 feb 202445,2445,9645,0845,8145,0013.419.700
14 feb 202445,8045,9045,0545,1444,3416.806.200
14 feb 20240.915 Dividendo
13 feb 202446,9847,1546,0046,3744,658.813.400
12 feb 202446,2747,0445,9946,9345,1913.099.000
09 feb 202446,3446,4345,7546,0344,325.860.300
08 feb 202446,3046,4446,0446,2044,4910.269.600
07 feb 202446,7646,8846,2446,3544,639.922.300
06 feb 202446,8447,1046,7146,7445,014.714.700
05 feb 202447,4647,4646,7746,8245,0816.789.700
02 feb 202448,0248,0447,1847,5145,7510.381.400
01 feb 202447,9648,2447,7847,9546,179.717.800
31 ene 202448,2048,4347,7147,7445,9714.797.500
30 ene 202448,1548,3847,9748,1946,406.455.300
29 ene 202448,2548,3047,9948,1746,385.364.300
26 ene 202447,9148,4447,9148,2646,474.924.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...