Enbridge Inc【EN3】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Enbridge Inc (EN3)

41.205

0.31

( 0.76% )

업데이트: 19:30:13

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.27	-0.650994575045	41.475	41.549999	40.095	2546	40.65157161	DE
4	3.645	9.70447284345	37.56	41.915	37.165	2985	40.28027604	DE
12	4.525	12.3364231189	36.68	41.915	35.965	2625	38.52195535	DE
26	7.5	22.2518914108	33.705	41.915	32.229999	2838	35.98633147	DE
52	8.875	27.4512836375	32.33	41.915	30.895	2948	34.40674226	DE
156	8.755	26.9799691834	32.45	41.915	29.56	2914	33.76164878	DE
260	8.755	26.9799691834	32.45	41.915	29.56	2914	33.76164878	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	40.975	0.27	0.65	40.56	41.27	40.455	1225
1732829220	40.71	0.31	0.75	40.79	40.95	40.695	1682
1732742820	40.405	-0.14	-0.36	40.665	40.9	40.095	1360
1732656420	40.549999	-0.43	-1.05	40.68	40.71	40.155	6834
1732570020	40.979999	-0.57	-1.37	41.475	41.549999	40.854999	1629
1732310820	41.549999	0.03	0.07	41.735	41.915	41.085	10806
1732224420	41.52	1.06	2.61	40.715	41.52	40.595	2710
1732138020	40.465	-0.21	-0.50	40.86	40.965	40.465	1185
1732051620	40.67	0.48	1.21	40.04	40.67	40.04	2196
1731965220	40.185	0.14	0.35	40.295	40.39	39.52	2645
1731705960	40.045	-0.92	-2.23	40.33	40.725	39.78	2244
1731619560	40.96	0.65	1.61	40.435	40.985	40.235	4415
1731533160	40.31	0.61	1.54	39.7	40.31	39.674999	1707
1731446820	39.7	-0.36	-0.90	40.1	40.58	39.604999	1973
1731360420	40.06	0.5	1.26	39.67	40.369999	39.53	4222
1731101220	39.56	0.23	0.57	39.47	39.695	39.034999	2998
1731014760	39.335	0.77	2.00	38.895	39.365	38.5	1819
1730928360	38.565	1.17	3.13	38.075	39.03	37.869999	3301
1730841960	37.395	-0.17	-0.44	37.619999	37.674999	37.295	3685
1730755560	37.56	0.53	1.43	37.56	37.595	37.165	1068
1730496360	37.03	-0.17	-0.44	37.095	37.845	37	1697
1730409960	37.195	-0.24	-0.63	37.42	37.42	37.08	1028
1730323560	37.43	-0.16	-0.41	37.705	37.705	37.155	2299
1730237160	37.585	-0.27	-0.71	37.795	38.005	37.155	3293
1730150760	37.854999	0.02	0.05	37.43	37.994999	36.784999	3345
1729888020	37.835	-0.1	-0.25	37.865	38.53	37.57	3009
1729801560	37.93	-0.29	-0.75	38.17	38.47	37.9	444
1729715160	38.215	-0.26	-0.66	38.53	38.53	38.08	1083
1729628760	38.47	0.09	0.22	38.185	38.47	37.729999	9123
1729542360	38.385	-0.11	-0.27	38.89	39.29	38.305	5127
1729283160	38.49	-0.21	-0.53	38.795	38.83	38.284999	2171
1729196760	38.695	0.16	0.42	38.49	38.799999	38.39	8280
1729110360	38.534999	0.65	1.73	38.034999	38.534999	37.695	1664
1729023960	37.88	0.28	0.74	37.369999	37.935	37.115	2542
1728937620	37.6	0.19	0.51	37.53	37.799999	37.38	2999
1728678360	37.409999	0.08	0.21	37.18	37.595	37.049999	770
1728591960	37.33	-0.06	-0.15	37.34	37.625	37.225	1443
1728505560	37.385	0.61	1.67	36.979999	37.385	36.795	2656
1728419160	36.77	-0.35	-0.94	37.095	37.14	36.765	2354
1728332760	37.119999	-0.19	-0.51	37.585	37.845	37.119999	3356
1728073560	37.31	0.37	1.00	36.93	37.479999	36.93	2115
1727987220	36.94	-0.14	-0.36	37.255	37.255	36.799999	494
1727900820	37.075	-0.06	-0.15	37.174999	37.595	37.075	1651
1727814420	37.13	0.82	2.24	36.5	37.195	36.25	1758
1727728020	36.315	-0.19	-0.51	36.76	36.76	36.22	2911
1727468760	36.5	0.09	0.25	36.76	36.88	36.375	1832
1727382360	36.409999	-0.45	-1.22	36.67	36.795	36.409999	1088
1727295960	36.86	0.3	0.82	36.565	36.93	36.145	2173
1727209560	36.56	-0.12	-0.33	36.78	37.185	36.56	1357
1727123160	36.68	0.37	1.01	36.475	36.685	36.104999	5136
1726864020	36.315	0.16	0.46	36.04	36.315	35.965	2325
1726777560	36.15	-0.25	-0.69	36.805	36.805	36.09	1089
1726691220	36.4	-0.27	-0.72	36.505	36.685	36.4	835
1726604760	36.665	-0.13	-0.35	36.905	37.049999	36.665	1647
1726518420	36.795	0.07	0.19	36.78	36.955	36.505	1729
1726259160	36.725	0.13	0.36	36.409999	36.74	36.409999	1382
1726172760	36.595	0.08	0.22	36.82	36.82	36.44	798
1726086360	36.515	0.08	0.21	36.69	36.69	36.07	2632
1725999960	36.44	-0.46	-1.25	36.715	37.045	36.354999	1799
1725913620	36.9	0.62	1.69	36.68	37	36.505	4353
1725654360	36.284999	-0.42	-1.13	36.565	36.795	36.284999	2216
1725567960	36.7	0.22	0.60	36.46	36.83	35.755	4626
1725481560	36.479999	0.15	0.43	36.325	36.625	36.174999	2455
1725395160	36.325	0.29	0.80	36.034999	36.545	35.79	4069
1725308760	36.034999	-0.12	-0.32	36.135	36.375	36	2078

AquaBounty Technologies

Axsome Therapeutics

Quantum Genomics

Pepper Residential Secur...

Pan American Energy

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관