Enbridge Inc【ENB】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Enbridge Inc (ENB)

43.25

0.46

( 1.08% )

업데이트: 01:25:33

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.51	1.19326158166	42.74	43.36	41.9	4330053	42.69748142	CS
4	2.1	5.10328068044	41.15	43.36	39.84	4121915	41.6941876	CS
12	3.76	9.52139782223	39.49	43.36	39.3	3291059	41.18676361	CS
26	6.46	17.5591193259	36.79	43.36	34.6	4043142	38.49155686	CS
52	9.55	28.3382789318	33.7	43.36	32.855	4881251	36.69382767	CS
156	3.5	8.80503144654	39.75	47.67	31.03	4531142	38.15064835	CS
260	5.54	14.6910633784	37.71	47.67	22.57	4403484	36.91501736	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732146000	42.79	-0.19	-0.44	42.87	42.98	42.43	2997986
1732059600	42.98	0.42	0.99	42.3501	43.08	42.3501	3289889
1731973200	42.56	0.38	0.90	42.23	42.74	42.23	4025666
1731714000	42.18	-0.91	-2.11	42.11	42.23	41.91	5329566
1731627600	43.09	0.6	1.41	42.74	43.305	42.54	5524615
1731541200	42.49	0.31	0.73	42.22	42.575	41.99	3667664
1731454800	42.18	-0.6	-1.40	43	43	41.92	3891046
1731368400	42.78	0.45	1.06	42.41	42.89	42.32	2523456
1731109200	42.33	-0.09	-0.21	42.17	42.495	42.13	4506785
1731022800	42.42	0.89	2.14	41.77	42.6099	41.68	4442264
1730936400	41.53	0.48	1.17	41.25	41.6	41.16	5829858
1730850000	41.05	0.22	0.54	40.74	41.1	40.62	4837605
1730763600	40.83	0.41	1.01	40.55	41.05	40.52	5861351
1730500800	40.42	0.02	0.05	40.78	40.89	39.84	4850471
1730414400	40.4	-0.19	-0.47	40.53	40.695	40.305	6060652
1730328000	40.59	0.19	0.47	40.26	40.635	40.245	2320424
1730241600	40.4	-0.47	-1.15	40.675	40.73	40.12	2730987
1730155200	40.87	-0.07	-0.17	40.75	41.04	40.66	2429341
1729896000	40.94	-0.19	-0.46	41.17	41.27	40.8	3118762
1729809600	41.13	-0.09	-0.22	41.15	41.48	40.89	2745570
1729723200	41.22	-0.23	-0.55	41.25	41.37	41.0325	2640245
1729636800	41.45	-0.09	-0.22	41.34	41.54	41.315	2655573
1729550400	41.54	-0.44	-1.05	41.98	42.16	41.42	2903141
1729291200	41.98	0.14	0.33	41.77	41.99	41.6125	2380439
1729204800	41.84	0.03	0.07	41.52	42.0273	41.48	3930923
1729118400	41.81	0.52	1.26	41.35	41.85	41.25	2269187
1729032000	41.29	0.14	0.34	41	41.31	40.72	2607735
1728945600	41.15	0.08	0.19	41.02	41.25	40.97	1920671
1728686400	41.07	0.19	0.46	40.86	41.1578	40.82	2373073
1728600000	40.88	-0.01	-0.02	40.859	41.065	40.665	1851461
1728513600	40.89	0.28	0.69	40.46	40.98	40.37	2155665
1728427200	40.61	-0.21	-0.51	40.65	40.68	40.375	3107918
1728340800	40.82	-0.26	-0.63	41	41.085	40.615	2474847
1728081600	41.08	0.33	0.81	40.82	41.099	40.62	2202952
1727995200	40.75	-0.31	-0.75	40.71	40.826	40.49	2838768
1727908800	41.06	-0.08	-0.19	41.29	41.35	40.785	2113472
1727822400	41.14	0.53	1.31	40.7	41.14	40.535	2878069
1727735520	40.61	-0.1	-0.25	40.59	40.69	40.33	2896892
1727476800	40.71	-0.07	-0.17	40.8	40.915	40.58	2621506
1727390400	40.78	-0.31	-0.75	41.03	41.14	40.525	3079650
1727304000	41.09	0.23	0.56	40.97	41.14	40.925	2713332
1727217600	40.86	-0.02	-0.05	41	41.08	40.74	2339769
1727131200	40.88	0.36	0.89	40.6	40.915	40.4845	2640176
1726872000	40.52	0.13	0.32	40.29	40.565	40.14	3646589
1726785600	40.39	-0.13	-0.32	40.7	40.735	40.16	3832295
1726699200	40.52	-0.3	-0.73	40.9	40.92	40.5	3308385
1726612800	40.82	-0.36	-0.87	41.1865	41.215	40.76	2296277
1726526400	41.18	0.45	1.10	40.85	41.21	40.845	3782427
1726267200	40.73	0.24	0.59	40.58	40.79	40.475	2501117
1726180800	40.49	0.25	0.62	40.29	40.5069	40.215	2255801
1726094400	40.24	-0.02	-0.05	40.22	40.28	39.76	2812534
1726008000	40.26	-0.53	-1.30	40.66	40.78	40.04	2818686
1725921600	40.79	0.4	0.99	40.4	40.81	40.4	2731112
1725662400	40.39	-0.06	-0.15	40.6	40.76	40.2013	3460353
1725576000	40.45	0.04	0.10	40.605	40.81	40.415	3329212
1725489600	40.41	0.21	0.52	40.2	40.67	40.18	3164079
1725403200	40.2	0.02	0.05	39.8475	40.33	39.655	3332074
1725057600	40.18	0.62	1.57	39.61	40.32	39.42	4824027
1724971200	39.56	0.19	0.48	39.49	39.63	39.3	2006945
1724884800	39.37	-0.3	-0.76	39.54	39.65	39.265	2715452
1724798400	39.67	-0.22	-0.55	39.78	39.96	39.67	2743730
1724712000	39.89	0.23	0.58	39.79	40.05	39.72	3816082
1724452800	39.66	0.62	1.59	39.31	39.72	39.25	5943659
1724366400	39.04	0.04	0.10	39.02	39.075	38.855	6150021
1724280000	39	-0.05	-0.13	39.2	39.33	38.9643	2677718

Brazil Selic Rate

Agf Global Dividend Clas...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관