Mercados españoles abiertos en 4 hrs 50 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.836,90 +219,80 (+0,57%) Dólar/Euro
1,0828 +0,0001 (+0,01%) Petróleo Brent
81,35 -0,55 (-0,67%) Bitcoin EUR
64.182,66 -675,73 (-1,04%)
Enbridge Inc. (0KTI.L)
LSE - LSE Precio demorado. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 06:27PM BST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 50,07 | 50,41 | 50,00 | 50,41 | 50,41 | 23.534 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 51,74 | 51,74 | 51,74 | 51,74 | 51,74 | 11.974 |
| 16 may 2024 | 51,74 | 51,74 | 51,74 | 51,74 | 51,74 | 3347 |
| 15 may 2024 | 51,74 | 51,74 | 51,74 | 51,74 | 51,74 | 15.908 |
| 14 may 2024 | 51,74 | 51,74 | 51,74 | 51,74 | 51,74 | 3573 |
| 14 may 2024 | 0.915 Dividendo | |||||
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 51,74 | 51,74 | 51,74 | 51,74 | 51,74 | 5403 |
| 09 may 2024 | 51,28 | 51,33 | 51,28 | 51,33 | 51,33 | 1851 |
| 08 may 2024 | 50,06 | 50,06 | 50,06 | 50,06 | 50,06 | 13.398 |
| 07 may 2024 | 50,06 | 50,06 | 50,06 | 50,06 | 50,06 | 10.281 |
| 03 may 2024 | 50,37 | 50,37 | 49,99 | 49,99 | 49,99 | 1509 |
| 02 may 2024 | 49,01 | 49,01 | 49,01 | 49,01 | 49,01 | 203 |
| 01 may 2024 | 49,01 | 49,01 | 49,01 | 49,01 | 49,01 | 7150 |
| 30 abr 2024 | 49,01 | 49,01 | 49,01 | 49,01 | 49,01 | 2138 |
| 29 abr 2024 | 48,94 | 48,94 | 48,94 | 48,94 | 48,94 | 9964 |
| 26 abr 2024 | 49,18 | 49,18 | 49,18 | 49,18 | 49,18 | 1152 |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 48,42 | 48,42 | 48,42 | 48,42 | 48,42 | 8837 |
| 23 abr 2024 | 48,42 | 48,42 | 48,42 | 48,42 | 48,42 | 1722 |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 45,97 | 45,97 | 45,97 | 45,97 | 45,97 | 11.641 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 45,97 | 45,97 | 45,97 | 45,97 | 45,97 | 5381 |
| 15 abr 2024 | 47,18 | 47,18 | 46,88 | 46,88 | 46,88 | 1171 |
| 12 abr 2024 | 47,88 | 47,88 | 47,88 | 47,88 | 47,88 | 10.107 |
| 11 abr 2024 | 47,88 | 47,88 | 47,88 | 47,88 | 47,88 | 13.062 |
| 10 abr 2024 | 47,88 | 47,88 | 47,88 | 47,88 | 47,88 | 12.911 |
| 09 abr 2024 | 47,88 | 47,88 | 47,88 | 47,88 | 47,88 | 1247 |
| 08 abr 2024 | 48,32 | 48,32 | 48,32 | 48,32 | 48,32 | 18.580 |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 48,35 | 48,37 | 48,32 | 48,32 | 48,32 | 1271 |
| 03 abr 2024 | 48,34 | 48,34 | 48,34 | 48,34 | 48,34 | 1071 |
| 02 abr 2024 | 48,51 | 48,51 | 48,38 | 48,45 | 48,45 | 6690 |
| 28 mar 2024 | 48,87 | 48,88 | 48,87 | 48,88 | 48,88 | 1619 |
| 27 mar 2024 | 48,89 | 48,89 | 48,89 | 48,89 | 48,89 | 9424 |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | 48,89 | 48,89 | 48,89 | 48,89 | 48,89 | 5115 |
| 22 mar 2024 | 48,89 | 48,89 | 48,89 | 48,89 | 48,89 | 3149 |
| 21 mar 2024 | 48,85 | 48,89 | 48,85 | 48,89 | 48,89 | 3162 |
| 20 mar 2024 | 48,68 | 48,68 | 48,68 | 48,68 | 48,68 | 780 |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 47,92 | 47,92 | 47,92 | 47,92 | 47,92 | 3354 |
| 15 mar 2024 | 48,07 | 48,07 | 48,07 | 48,07 | 48,07 | 4006 |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | 48,61 | 48,61 | 48,61 | 48,61 | 48,61 | 1008 |
| 11 mar 2024 | 48,44 | 48,48 | 48,24 | 48,39 | 48,39 | 6102 |
| 08 mar 2024 | 48,25 | 48,25 | 48,11 | 48,11 | 48,11 | 1363 |
| 07 mar 2024 | 47,61 | 47,83 | 47,61 | 47,83 | 47,83 | 2802 |
| 06 mar 2024 | 47,41 | 47,72 | 47,41 | 47,55 | 47,55 | 1841 |
| 05 mar 2024 | 47,21 | 47,45 | 47,21 | 47,45 | 47,45 | 1614 |
| 04 mar 2024 | 47,21 | 47,27 | 47,08 | 47,27 | 47,27 | 1525 |
| 01 mar 2024 | 46,75 | 47,15 | 46,75 | 47,01 | 47,01 | 1016 |
| 29 feb 2024 | 46,63 | 46,75 | 46,63 | 46,73 | 46,73 | 1287 |
| 28 feb 2024 | 46,65 | 46,65 | 46,50 | 46,50 | 46,50 | 653 |
| 27 feb 2024 | 46,78 | 46,81 | 46,68 | 46,68 | 46,68 | 856 |
| 26 feb 2024 | 47,01 | 47,01 | 46,55 | 46,55 | 46,55 | 1518 |
| 23 feb 2024 | 46,92 | 47,04 | 46,68 | 47,04 | 47,04 | 14.887 |
| 22 feb 2024 | 46,99 | 46,99 | 46,83 | 46,83 | 46,83 | 12.120 |
| 21 feb 2024 | 46,88 | 46,88 | 46,87 | 46,88 | 46,88 | 1611 |
| 20 feb 2024 | 46,13 | 46,81 | 46,13 | 46,80 | 46,80 | 6542 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | 2294 |
| 15 feb 2024 | 45,24 | 45,71 | 45,24 | 45,69 | 45,69 | 1363 |
| 14 feb 2024 | 45,73 | 45,77 | 45,20 | 45,20 | 45,20 | 3687 |
| 14 feb 2024 | 0.915 Dividendo | |||||
| 13 feb 2024 | 46,85 | 46,85 | 46,28 | 46,28 | 45,36 | 8427 |
| 12 feb 2024 | 46,51 | 46,93 | 46,51 | 46,92 | 46,00 | 7409 |
| 09 feb 2024 | 46,24 | 46,24 | 46,24 | 46,24 | 45,33 | 5532 |
| 08 feb 2024 | 46,29 | 46,41 | 46,15 | 46,15 | 45,24 | 3121 |
| 07 feb 2024 | 46,80 | 46,80 | 46,59 | 46,67 | 45,75 | 539 |
| 06 feb 2024 | 46,85 | 47,00 | 46,85 | 46,93 | 46,00 | 2397 |
| 05 feb 2024 | 47,47 | 47,47 | 46,83 | 47,00 | 46,07 | 2593 |
| 02 feb 2024 | 47,63 | 47,63 | 47,57 | 47,57 | 46,63 | 1088 |
| 01 feb 2024 | 47,96 | 48,10 | 47,96 | 48,03 | 47,08 | 1399 |
| 31 ene 2024 | 48,20 | 48,43 | 48,20 | 48,39 | 47,43 | 473 |
| 30 ene 2024 | 48,16 | 48,20 | 48,13 | 48,13 | 47,18 | 1078 |
| 29 ene 2024 | 48,30 | 48,30 | 48,12 | 48,17 | 47,22 | 741 |
| 26 ene 2024 | 47,95 | 48,10 | 47,95 | 48,10 | 47,15 | 2196 |
| 25 ene 2024 | 48,10 | 48,26 | 48,06 | 48,23 | 47,28 | 2899 |
| 24 ene 2024 | 48,36 | 48,45 | 48,36 | 48,45 | 47,49 | 1000 |
| 23 ene 2024 | 48,31 | 48,37 | 48,25 | 48,33 | 47,37 | 2706 |
| 22 ene 2024 | 48,40 | 48,43 | 48,11 | 48,18 | 47,23 | 3215 |
| 19 ene 2024 | 48,21 | 48,21 | 48,21 | 48,21 | 47,26 | 1433 |
| 18 ene 2024 | 48,54 | 48,54 | 48,36 | 48,36 | 47,40 | 377 |
| 17 ene 2024 | 49,25 | 49,25 | 49,07 | 49,21 | 48,23 | 1191 |
| 16 ene 2024 | 49,45 | 49,62 | 49,45 | 49,59 | 48,61 | 3978 |
| 15 ene 2024 | 49,17 | 49,30 | 49,17 | 49,23 | 48,26 | 837 |
| 12 ene 2024 | 49,51 | 49,51 | 49,35 | 49,35 | 48,37 | 3434 |
| 11 ene 2024 | 49,50 | 49,50 | 49,34 | 49,34 | 48,36 | 572 |
| 10 ene 2024 | 49,20 | 49,20 | 49,20 | 49,20 | 48,23 | 592 |
| 09 ene 2024 | 49,68 | 49,68 | 49,24 | 49,24 | 48,27 | 7334 |
| 08 ene 2024 | 49,01 | 49,32 | 49,01 | 49,32 | 48,34 | 3205 |
| 05 ene 2024 | 49,00 | 49,08 | 48,92 | 49,02 | 48,05 | 1427 |
| 04 ene 2024 | 49,01 | 49,01 | 48,80 | 48,80 | 47,84 | 2305 |
| 03 ene 2024 | 48,53 | 48,79 | 48,53 | 48,79 | 47,83 | 1841 |
| 02 ene 2024 | 47,90 | 48,23 | 47,90 | 48,23 | 47,28 | 4134 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.