Mercados españoles cerrados

Enbridge Inc. (ENB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,86+0,96 (+2,83%)
Al cierre: 04:00PM EDT
34,71 -0,15 (-0,43%)
Después del cierre: 07:47PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202433,9334,9233,9234,8634,8610.628.100
18 abr 202433,3833,9533,3533,9033,907.831.900
17 abr 202433,1433,3932,8533,3333,337.825.400
16 abr 202433,6133,6532,9532,9732,978.660.800
15 abr 202434,2534,4533,6133,7533,754.758.800
12 abr 202434,5334,8033,9334,1834,184.922.500
11 abr 202434,6134,6434,1234,5534,554.349.100
10 abr 202435,0135,0234,2834,5434,546.514.400
09 abr 202435,2735,3935,1135,3235,323.296.500
08 abr 202435,4235,4935,1235,2435,243.246.000
05 abr 202435,5035,5135,1335,3535,353.643.600
04 abr 202435,8435,9035,4635,6435,643.854.500
03 abr 202435,8836,0635,6535,7935,793.739.600
02 abr 202435,8935,9435,5935,8535,854.438.100
01 abr 202436,2236,2235,7335,8335,834.721.300
28 mar 202436,0536,2635,9636,1836,183.883.700
27 mar 202435,6535,9935,4435,9935,995.966.700
26 mar 202436,0036,0135,6035,6535,652.572.100
25 mar 202435,6236,0035,5735,9435,944.290.100
22 mar 202435,7435,8035,3735,4535,453.118.200
21 mar 202436,0336,2335,7435,7935,793.466.400
20 mar 202435,6036,1035,5236,0936,093.625.000
19 mar 202435,4735,8435,3835,7535,752.761.000
18 mar 202435,5235,5735,3535,5235,525.164.200
15 mar 202435,5835,7835,4835,5235,523.791.000
14 mar 202436,1936,1935,4835,6735,673.952.600
13 mar 202436,2536,4136,1136,1436,142.594.400
12 mar 202436,0036,1335,8836,0936,093.505.900
11 mar 202435,8636,0335,7236,0236,023.646.600
08 mar 202435,9135,9635,7035,8435,844.889.500
07 mar 202435,3335,7735,2835,7035,706.232.700
06 mar 202435,0635,4134,9835,0535,054.422.700
05 mar 202434,7435,0334,7034,7834,783.956.100
04 mar 202434,8034,9034,5934,7234,723.683.500
01 mar 202434,4234,8934,3734,8034,805.216.300
29 feb 202434,3934,5934,3434,4234,428.208.900
28 feb 202434,4034,4934,2534,3834,383.099.800
27 feb 202434,6234,7734,4034,4934,493.920.900
26 feb 202434,7634,7834,3034,3934,399.690.900
23 feb 202434,8334,8834,5534,8034,805.722.500
22 feb 202434,7934,9534,5934,9034,9013.236.000
21 feb 202434,4634,8334,4434,8034,806.901.700
20 feb 202434,2534,6634,2034,4434,4410.087.900
16 feb 202433,9734,5033,9634,4234,425.509.100
15 feb 202433,3534,1133,3234,0134,014.848.200
14 feb 202433,6533,8833,2433,3333,3314.366.400
13 feb 202434,7634,8533,8634,1934,1914.184.100
12 feb 202434,3335,0034,1734,8934,899.441.600
09 feb 202434,5234,5633,9534,2334,236.800.800
08 feb 202434,4034,4934,1834,3534,356.682.400
07 feb 202434,7134,8334,3534,4234,426.189.200
06 feb 202434,6134,9234,5134,6634,663.344.000
05 feb 202435,1635,1734,5534,5834,586.262.600
02 feb 202435,6735,7235,0235,3035,305.092.100
01 feb 202435,6736,0735,5535,8635,864.457.300
31 ene 202436,0036,1635,4635,5035,505.385.500
30 ene 202435,8436,0935,6835,9835,986.881.800
29 ene 202435,9135,9735,6535,9535,954.097.400
26 ene 202435,7236,0235,6535,9135,914.115.900
25 ene 202435,6735,7735,5635,6935,698.512.500
24 ene 202436,1336,1335,4635,5035,505.627.800
23 ene 202435,8236,0535,7435,8335,835.420.900
22 ene 202435,9936,0935,7235,8035,808.502.700
19 ene 202435,7936,0735,6435,9835,986.381.400
18 ene 202436,0436,2735,7035,7935,797.443.800
17 ene 202436,3536,4235,9736,0936,096.574.600
16 ene 202436,7537,1536,5636,6436,644.141.900
12 ene 202437,0837,1336,7836,8436,842.857.400
11 ene 202436,9637,0336,4036,6236,623.650.800
10 ene 202436,7337,0336,6836,9036,905.880.800
09 ene 202437,1237,1636,6936,7036,702.962.400
08 ene 202436,7037,2736,4837,2137,214.590.900
05 ene 202436,6636,9836,5236,7036,702.642.700
04 ene 202436,6536,8936,4736,5036,505.765.200
03 ene 202436,1836,5936,1736,4736,473.128.500
02 ene 202436,0336,3235,9536,3036,304.183.500
29 dic 202336,0836,1335,9436,0236,023.505.700
28 dic 202336,2436,4835,9936,0836,083.418.100
27 dic 202336,2536,5236,1636,3136,313.133.500
26 dic 202336,1036,4936,0536,3236,322.395.000
22 dic 202335,9336,2235,8736,0636,063.413.200
21 dic 202335,5035,8335,4835,8135,814.596.800
20 dic 202336,0036,1135,3435,3535,355.787.900
19 dic 202335,5936,0635,5735,9235,923.457.100
18 dic 202335,7135,7835,4035,5135,513.783.900
15 dic 202335,4635,6035,2235,3835,385.659.900
14 dic 202335,8335,9935,4535,5635,567.858.100
13 dic 202334,7635,5534,6135,4835,488.110.200
12 dic 202334,9735,1234,4434,6834,683.926.700
11 dic 202334,9535,0634,8334,9934,993.911.400
08 dic 202334,8734,9634,7434,9234,923.169.300
07 dic 202334,9934,9934,7334,8034,802.905.100
06 dic 202335,1435,2934,8634,8734,874.025.100
05 dic 202335,0835,2935,0235,0935,094.526.300
04 dic 202334,9635,3034,9135,1535,1510.479.000
01 dic 202334,8735,3334,8735,1835,187.287.800
30 nov 202334,6434,9634,4134,8734,874.976.600
29 nov 202334,3534,7034,3534,5134,514.881.500
28 nov 202334,0534,3834,0034,1534,154.345.600
27 nov 202334,0734,1733,8533,9433,949.124.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...