Mercados españoles cerrados

Enbridge Inc. (0KTI.L)

LSE - LSE Precio demorado. Divisa en CAD
Añadir a la lista de favoritos
48,26-0,82 (-1,67%)
Al cierre: 03:43PM BST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202448,2648,2648,2648,2648,263190
13 jun 2024------
12 jun 202449,0849,0849,0849,0849,084846
11 jun 2024------
10 jun 202449,2549,2549,1349,1349,133583
07 jun 202449,5049,5049,5049,5049,501011
06 jun 202449,7249,7249,7249,7249,721645
05 jun 202449,6149,6149,6149,6149,611072
04 jun 202449,1649,1649,1649,1649,161987
03 jun 2024------
31 may 202449,0449,0449,0449,0449,045567
30 may 2024------
29 may 202449,0449,0449,0449,0449,041723
28 may 202449,3749,3749,2249,2249,22993
24 may 2024------
23 may 2024------
22 may 2024------
21 may 202450,0750,4150,0050,4150,4123.534
20 may 2024------
17 may 202451,7451,7451,7451,7451,7411.974
16 may 202451,7451,7451,7451,7451,743347
15 may 202451,7451,7451,7451,7451,7415.908
14 may 202451,7451,7451,7451,7451,743573
14 may 20240.915 Dividendo
13 may 2024------
10 may 202451,7451,7451,7451,7451,745403
09 may 202451,2851,3351,2851,3351,331851
08 may 202450,0650,0650,0650,0650,0613.398
07 may 202450,0650,0650,0650,0650,0610.281
03 may 202450,3750,3749,9949,9949,991509
02 may 202449,0149,0149,0149,0149,01203
01 may 202449,0149,0149,0149,0149,017150
30 abr 202449,0149,0149,0149,0149,012138
29 abr 202448,9448,9448,9448,9448,949964
26 abr 202449,1849,1849,1849,1849,181152
25 abr 2024------
24 abr 202448,4248,4248,4248,4248,428837
23 abr 202448,4248,4248,4248,4248,421722
22 abr 2024------
19 abr 2024------
18 abr 202445,9745,9745,9745,9745,9711.641
17 abr 2024------
16 abr 202445,9745,9745,9745,9745,975381
15 abr 202447,1847,1846,8846,8846,881171
12 abr 202447,8847,8847,8847,8847,8810.107
11 abr 202447,8847,8847,8847,8847,8813.062
10 abr 202447,8847,8847,8847,8847,8812.911
09 abr 202447,8847,8847,8847,8847,881247
08 abr 202448,3248,3248,3248,3248,3218.580
05 abr 2024------
04 abr 202448,3548,3748,3248,3248,321271
03 abr 202448,3448,3448,3448,3448,341071
02 abr 202448,5148,5148,3848,4548,456690
28 mar 202448,8748,8848,8748,8848,881619
27 mar 202448,8948,8948,8948,8948,899424
26 mar 2024------
25 mar 202448,8948,8948,8948,8948,895115
22 mar 202448,8948,8948,8948,8948,893149
21 mar 202448,8548,8948,8548,8948,893162
20 mar 202448,6848,6848,6848,6848,68780
19 mar 2024------
18 mar 202447,9247,9247,9247,9247,923354
15 mar 202448,0748,0748,0748,0748,074006
14 mar 2024------
13 mar 2024------
12 mar 202448,6148,6148,6148,6148,611008
11 mar 202448,4448,4848,2448,3948,396102
08 mar 202448,2548,2548,1148,1148,111363
07 mar 202447,6147,8347,6147,8347,832802
06 mar 202447,4147,7247,4147,5547,551841
05 mar 202447,2147,4547,2147,4547,451614
04 mar 202447,2147,2747,0847,2747,271525
01 mar 202446,7547,1546,7547,0147,011016
29 feb 202446,6346,7546,6346,7346,731287
28 feb 202446,6546,6546,5046,5046,50653
27 feb 202446,7846,8146,6846,6846,68856
26 feb 202447,0147,0146,5546,5546,551518
23 feb 202446,9247,0446,6847,0447,0414.887
22 feb 202446,9946,9946,8346,8346,8312.120
21 feb 202446,8846,8846,8746,8846,881611
20 feb 202446,1346,8146,1346,8046,806542
19 feb 2024------
16 feb 202446,0246,0246,0246,0246,022294
15 feb 202445,2445,7145,2445,6945,691363
14 feb 202445,7345,7745,2045,2045,203687
14 feb 20240.915 Dividendo
13 feb 202446,8546,8546,2846,2845,368427
12 feb 202446,5146,9346,5146,9246,007409
09 feb 202446,2446,2446,2446,2445,335532
08 feb 202446,2946,4146,1546,1545,243121
07 feb 202446,8046,8046,5946,6745,75539
06 feb 202446,8547,0046,8546,9346,002397
05 feb 202447,4747,4746,8347,0046,072593
02 feb 202447,6347,6347,5747,5746,631088
01 feb 202447,9648,1047,9648,0347,081399
31 ene 202448,2048,4348,2048,3947,43473
30 ene 202448,1648,2048,1348,1347,181078
29 ene 202448,3048,3048,1248,1747,22741
26 ene 202447,9548,1047,9548,1047,152196
25 ene 202448,1048,2648,0648,2347,282899
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...