Enbridge Inc【ENB.PR.P】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Enbridge Inc (ENB.PR.P)

19.32

-0.06

(-0.309598%)

마감 27 11월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732660800	19.32	-0.06	-0.31	19.2	19.39	19.2	6971
1732574400	19.38	0.08	0.41	19.28	19.39	19.28	108725
1732315200	19.3	0.08	0.42	19.23	19.3	19.2	3467
1732228800	19.22	-0.05	-0.26	19.2	19.3	19.2	5700
1732142400	19.27	0.02	0.10	19.24	19.27	19.22	1850
1732056000	19.25	0	0.00	19.27	19.27	19.23	12767
1731969600	19.25	-0.01	-0.05	19.17	19.3	19.17	5850
1731710400	19.26	-0.3	-1.53	19.45	19.45	19.17	6655
1731624000	19.56	0.07	0.36	19.6	19.6	19.5	11702
1731537600	19.49	0	0.00	19.49	19.5	19.38	13200
1731451200	19.49	0.11	0.57	19.47	19.49	19.46	1956
1731364800	19.38	0.12	0.62	19.39	19.39	19.38	2100
1731105600	19.26	-0.05	-0.26	19.24	19.36	19.24	5200
1731019200	19.31	-0.08	-0.41	19.29	19.44	19.26	13148
1730932800	19.39	-0.08	-0.41	19.41	19.41	19.39	1500
1730846400	19.47	-0.04	-0.21	19.51	19.51	19.4	14456
1730760000	19.51	-0.02	-0.10	19.57	19.57	19.5	60412
1730497200	19.53	0.1	0.51	19.56	19.57	19.47	3400
1730410800	19.43	-0.13	-0.66	19.57	19.6	19.43	9002
1730324400	19.56	0.03	0.15	19.53	19.56	19.53	9398
1730238000	19.53	-0.02	-0.10	19.55	19.55	19.5	16102
1730151600	19.55	-0.1	-0.51	19.65	19.7	19.55	4041
1729892400	19.65	0.06	0.31	19.7	19.7	19.65	2033
1729806000	19.59	-0.06	-0.31	19.64	19.66	19.59	12473
1729719600	19.65	-0.04	-0.20	19.67	19.67	19.6	11600
1729633200	19.69	0.09	0.46	19.63	19.73	19.62	7570
1729546800	19.6	-0.21	-1.06	19.83	19.83	19.6	10332
1729287600	19.81	0.1	0.51	19.71	19.81	19.58	59491
1729201200	19.71	0.01	0.05	19.67	19.72	19.6	10794
1729114800	19.7	0.04	0.20	19.6	19.76	19.6	6855
1729028400	19.66	0	0.00	19.61	19.66	19.61	2357
1728682800	19.66	-0.04	-0.20	19.71	19.71	19.66	1235
1728596400	19.7	-0.14	-0.71	19.8	19.8	19.7	106910
1728510000	19.84	0.05	0.25	19.89	19.89	19.76	6211
1728423600	19.79	-0.08	-0.40	19.86	19.89	19.79	3229
1728337200	19.87	-0.01	-0.05	19.95	19.95	19.87	4294
1728078000	19.88	0.01	0.05	19.9	19.93	19.87	37724
1727991600	19.87	-0.08	-0.40	19.87	19.9	19.86	6200
1727905200	19.95	0	0.00	19.94	19.95	19.92	1600
1727818800	19.95	-0.12	-0.60	19.95	19.95	19.95	501
1727732400	20.07	0.17	0.85	19.95	20.07	19.95	4959
1727473200	19.9	0.04	0.20	19.87	19.9	19.82	3700
1727386800	19.86	0	0.00	19.87	19.92	19.86	2600
1727300400	19.86	-0.08	-0.40	19.92	19.95	19.83	2060
1727214000	19.94	0.09	0.45	19.9	20.01	19.9	7259
1727127600	19.85	-0.01	-0.05	19.86	19.92	19.81	4300
1726868400	19.86	0.01	0.05	19.91	19.91	19.83	3002
1726782000	19.85	0.05	0.25	19.8	19.9	19.8	3996
1726695600	19.8	-0.08	-0.40	19.81	19.81	19.8	3800
1726609200	19.88	0.07	0.35	19.9	19.9	19.88	42600
1726522800	19.81	0.02	0.10	19.9	19.9	19.8	8548
1726263600	19.79	-0.06	-0.30	19.78	19.79	19.78	900
1726177200	19.85	0.03	0.15	19.5	19.89	19.5	6250
1726090800	19.82	-0.02	-0.10	19.7	19.82	19.7	10080
1726004400	19.84	0.01	0.05	19.75	19.84	19.69	9077
1725918000	19.83	0.08	0.41	19.75	19.84	19.71	3200
1725658800	19.75	-0.02	-0.10	19.76	19.78	19.75	3857
1725572400	19.77	0.02	0.10	19.78	19.78	19.76	5500
1725486000	19.75	0	0.00	19.78	19.78	19.75	50165
1725399600	19.75	-0.03	-0.15	19.78	19.78	19.69	3904
1725054000	19.78	0.03	0.15	19.75	19.78	19.75	4291
1724967600	19.75	0.04	0.20	19.75	19.8	19.75	26300
1724881200	19.71	0.01	0.05	19.71	19.72	19.7	31300
1724794800	19.7	0.01	0.05	19.71	19.71	19.7	3250

Rockrose Energy

Deep Medicine Acquisition

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관