Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Enbridge Inc | ENB | Toronto | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
48,44 | 48,20 | 48,56 | 48,43 |
ENB Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 46,47 | 48,56 | 45,39 | 47,12 | 13.008.690 | 1,95 | 4,20% |
1 Monat | 48,80 | 49,10 | 45,39 | 47,44 | 6.970.888 | -0,38 | -0,78% |
3 Monate | 48,15 | 49,10 | 45,05 | 47,19 | 7.694.938 | 0,27 | 0,56% |
6 Monate | 43,43 | 50,03 | 43,21 | 47,00 | 7.059.365 | 4,99 | 11,49% |
1 Jahr | 53,12 | 54,05 | 42,75 | 47,78 | 7.173.304 | -4,70 | -8,85% |
3 Jahre | 46,30 | 59,69 | 42,75 | 51,40 | 8.153.885 | 2,12 | 4,58% |
5 Jahre | 49,97 | 59,69 | 33,06 | 48,96 | 7.529.851 | -1,55 | -3,10% |
ENB 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
22 Apr 2024 | 48,43 | 0,46 | 0,96% | 48,00 | 48,45 | 47,60 | 18.561.466 |
19 Apr 2024 | 47,97 | 1,30 | 2,79% | 46,71 | 48,01 | 46,65 | 11.703.545 |
18 Apr 2024 | 46,67 | 0,78 | 1,70% | 45,89 | 46,73 | 45,89 | 14.627.763 |
17 Apr 2024 | 45,89 | 0,34 | 0,75% | 45,74 | 45,98 | 45,39 | 11.511.695 |
16 Apr 2024 | 45,55 | -0,98 | -2,11% | 46,47 | 46,48 | 45,52 | 8.638.980 |
15 Apr 2024 | 46,53 | -0,54 | -1,15% | 47,12 | 47,32 | 46,36 | 9.257.508 |
12 Apr 2024 | 47,07 | -0,20 | -0,42% | 47,35 | 47,82 | 46,78 | 7.885.651 |
11 Apr 2024 | 47,27 | 0,03 | 0,06% | 47,30 | 47,36 | 46,80 | 8.085.365 |
10 Apr 2024 | 47,24 | -0,66 | -1,38% | 47,74 | 47,75 | 46,97 | 5.593.963 |
09 Apr 2024 | 47,90 | 0,06 | 0,13% | 47,83 | 47,98 | 47,71 | 2.935.713 |
08 Apr 2024 | 47,84 | -0,20 | -0,42% | 48,03 | 48,17 | 47,71 | 4.676.370 |
05 Apr 2024 | 48,04 | -0,24 | -0,50% | 48,34 | 48,38 | 47,93 | 3.428.228 |
04 Apr 2024 | 48,28 | -0,11 | -0,23% | 48,03 | 48,41 | 47,98 | 3.416.511 |
03 Apr 2024 | 48,39 | -0,27 | -0,55% | 48,78 | 48,87 | 48,25 | 3.801.780 |
02 Apr 2024 | 48,66 | 0,05 | 0,10% | 48,68 | 48,79 | 48,32 | 2.978.995 |
01 Apr 2024 | 48,61 | -0,34 | -0,69% | 49,10 | 49,10 | 48,54 | 4.687.077 |
28 Mär 2024 | 48,95 | 0,14 | 0,29% | 48,95 | 49,09 | 48,75 | 5.303.976 |
27 Mär 2024 | 48,81 | 0,43 | 0,89% | 48,50 | 48,83 | 48,14 | 2.654.329 |
26 Mär 2024 | 48,38 | -0,40 | -0,82% | 48,80 | 48,80 | 48,37 | 2.697.952 |
25 Mär 2024 | 48,78 | 0,57 | 1,18% | 48,40 | 48,88 | 48,28 | 2.838.954 |