Enbridge (ENB)

ENB
🏛️ Alemania →
42.67
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 32.50 32.50 32.50 32.50 0.0M
2023-12-28 32.56 32.83 32.56 32.83 0.0M
2023-12-27 33.04 33.04 32.72 32.72 0.0M
2023-12-22 32.45 32.89 32.45 32.85 0.0M
2023-12-21 32.22 32.38 32.22 32.38 0.0M
2023-12-20 32.62 33.40 32.62 33.40 0.0M
2023-12-19 32.31 32.31 32.31 32.31 0.0M
2023-12-18 32.32 32.32 32.32 32.32 0.0M
2023-12-15 32.26 32.26 32.26 32.26 0.0M
2023-12-14 32.47 32.48 32.44 32.44 0.0M
2023-12-13 31.91 32.50 31.91 32.50 0.0M
2023-12-12 32.35 32.35 32.35 32.35 0.0M
2023-12-11 32.31 32.58 32.31 32.53 0.0M
2023-12-08 32.15 32.44 32.15 32.44 0.0M
2023-12-07 32.27 32.68 32.15 32.15 0.0M
2023-12-06 32.41 32.70 32.41 32.43 0.0M
2023-12-05 32.20 32.36 32.20 32.20 0.0M
2023-12-04 32.11 32.61 32.11 32.44 0.0M
2023-12-01 31.85 32.43 31.85 32.43 0.0M
2023-11-30 31.34 31.80 31.34 31.76 0.0M
2023-11-29 30.95 31.54 30.95 31.48 0.0M
2023-11-28 30.89 30.89 30.89 30.89 0.0M
2023-11-27 31.32 31.32 31.12 31.30 0.0M
2023-11-24 31.00 31.00 31.00 31.00 0.0M
2023-11-23 31.00 31.20 31.00 31.20 0.0M
2023-11-22 30.91 30.91 30.79 30.79 0.0M
2023-11-21 30.63 30.63 30.63 30.63 0.0M
2023-11-20 30.73 30.73 30.73 30.73 0.0M
2023-11-17 30.23 30.56 30.23 30.56 0.0M
2023-11-16 30.69 30.69 30.37 30.37 0.0M
2023-11-15 30.50 30.50 30.50 30.50 0.0M
2023-11-14 31.50 31.50 30.89 30.89 0.0M
2023-11-13 31.03 31.54 31.03 31.54 0.0M
2023-11-10 31.21 31.58 31.21 31.26 0.0M
2023-11-09 31.23 31.57 31.23 31.42 0.0M
2023-11-08 31.36 31.70 31.36 31.50 0.0M
2023-11-07 31.41 31.81 31.41 31.56 0.0M
2023-11-06 31.41 31.75 31.41 31.70 0.0M
2023-11-03 31.41 31.51 31.41 31.51 0.0M
2023-11-02 30.48 31.28 30.48 31.28 0.0M
2023-11-01 30.17 30.48 30.17 30.48 0.0M
2023-10-31 29.90 30.37 29.90 30.37 0.0M
2023-10-30 29.61 29.90 29.61 29.88 0.0M
2023-10-27 30.22 30.64 30.22 30.64 0.0M
2023-10-26 30.41 30.41 30.38 30.39 0.0M
2023-10-25 30.17 30.61 30.17 30.61 0.0M
2023-10-24 30.23 30.42 30.02 30.42 0.0M
2023-10-23 30.00 30.40 30.00 30.07 0.0M
2023-10-20 30.40 30.44 30.05 30.05 0.0M
2023-10-19 30.66 30.66 30.52 30.52 0.0M
2023-10-18 30.65 31.24 30.38 30.38 0.0M
2023-10-17 31.26 31.26 30.75 30.75 0.0M
2023-10-16 30.98 31.43 30.98 31.43 0.0M
2023-10-13 30.75 30.75 30.75 30.75 0.0M
2023-10-12 30.59 31.05 30.59 30.80 0.0M
2023-10-11 30.40 30.86 30.16 30.86 0.0M
2023-10-10 30.49 30.79 30.49 30.61 0.0M
2023-10-09 30.54 30.69 30.24 30.64 0.0M
2023-10-06 30.00 30.00 29.82 29.82 0.0M
2023-10-05 29.71 30.02 29.71 30.02 0.0M
2023-10-04 30.24 30.32 29.73 29.73 0.0M
2023-10-03 30.38 30.72 29.85 29.94 0.0M
2023-10-02 31.50 31.94 30.43 30.43 0.0M
2023-09-29 31.59 31.88 31.59 31.67 0.0M
2023-09-28 31.90 32.13 31.75 31.75 0.0M
2023-09-27 31.83 32.32 31.83 31.96 0.0M
2023-09-26 32.34 32.60 32.34 32.60 0.0M
2023-09-25 32.31 32.31 32.31 32.31 0.0M
2023-09-22 32.13 32.13 32.13 32.13 0.0M
2023-09-21 32.73 32.73 32.24 32.24 0.0M
2023-09-20 32.44 32.44 32.44 32.44 0.0M
2023-09-19 32.50 32.64 32.50 32.64 0.0M
2023-09-18 33.00 33.01 32.83 32.83 0.0M
2023-09-15 33.05 33.05 32.91 32.91 0.0M
2023-09-14 31.83 33.11 31.83 33.11 0.0M
2023-09-13 31.63 32.10 31.63 32.03 0.0M
2023-09-12 31.27 31.74 31.27 31.60 0.0M
2023-09-11 31.16 31.64 31.15 31.64 0.0M
2023-09-08 31.00 31.45 31.00 31.45 0.0M
2023-09-07 30.83 31.19 30.83 31.18 0.0M
2023-09-05 32.91 33.40 32.91 33.15 0.0M
2023-09-04 32.90 33.30 32.90 33.30 0.0M
2023-09-01 32.26 32.26 32.26 32.26 0.0M
2023-08-31 32.19 32.19 32.19 32.19 0.0M
2023-08-30 32.15 32.39 32.12 32.39 0.0M
2023-08-29 31.91 32.23 31.91 32.23 0.0M
2023-08-28 31.72 32.15 31.72 32.15 0.0M
2023-08-25 31.57 31.99 31.56 31.97 0.0M
2023-08-24 31.58 31.92 31.58 31.64 0.0M
2023-08-23 31.50 31.87 31.50 31.50 0.0M
2023-08-22 31.69 32.07 31.69 32.07 0.0M
2023-08-21 31.94 32.21 31.94 32.21 0.0M
2023-08-18 31.84 31.84 31.84 31.84 0.0M
2023-08-17 31.73 32.04 31.73 32.02 0.0M
2023-08-16 31.68 32.08 31.68 32.03 0.0M
2023-08-15 32.54 32.54 31.90 31.90 0.0M
2023-08-14 33.26 33.26 33.26 33.26 0.0M
2023-08-11 33.05 33.34 33.05 33.33 0.0M
2023-08-10 33.14 33.40 33.14 33.40 0.0M
2023-08-09 32.70 33.25 32.70 33.25 0.0M
2023-08-08 32.56 32.56 32.50 32.50 0.0M
2023-08-07 32.64 33.20 32.64 33.20 0.0M
2023-08-04 32.76 33.44 32.76 33.13 0.0M
2023-08-03 32.94 33.45 32.90 32.97 0.0M
2023-08-02 32.91 33.44 32.91 33.00 0.0M
2023-08-01 33.31 33.93 33.14 33.27 0.0M
2023-07-31 32.93 33.47 32.93 33.38 0.0M
2023-07-28 33.35 33.81 32.99 32.99 0.0M
2023-07-27 33.60 33.60 33.60 33.60 0.0M
2023-07-26 33.70 33.90 33.50 33.50 0.0M
2023-07-25 33.93 34.02 33.93 34.02 0.0M
2023-07-24 33.50 34.16 33.50 34.16 0.0M
2023-07-21 33.35 33.50 33.35 33.50 0.0M
2023-07-20 32.72 33.00 32.72 33.00 0.0M
2023-07-19 32.47 32.97 32.47 32.97 0.0M
2023-07-18 32.32 32.95 32.32 32.95 0.0M
2023-07-17 32.57 32.77 32.57 32.77 0.0M
2023-07-14 33.03 33.03 32.95 32.95 0.0M
2023-07-13 33.00 33.25 33.00 33.25 0.0M
2023-07-12 32.86 33.16 32.86 33.16 0.0M
2023-07-11 32.72 33.12 32.72 33.12 0.0M
2023-07-10 33.08 33.08 33.00 33.00 0.0M
2023-07-07 33.19 33.25 33.13 33.25 0.0M
2023-07-06 33.72 33.72 33.72 33.72 0.0M
2023-07-05 34.38 34.38 34.33 34.33 0.0M
2023-07-04 34.20 34.20 34.20 34.20 0.0M
2023-07-03 34.20 34.38 34.20 34.38 0.0M
2023-06-30 33.93 34.27 33.93 34.27 0.0M
2023-06-29 33.60 34.02 33.60 34.02 0.0M
2023-06-28 33.41 33.41 33.41 33.41 0.0M
2023-06-27 33.68 33.68 33.68 33.68 0.0M
2023-06-26 33.47 33.85 33.47 33.85 0.0M
2023-06-23 33.32 33.32 33.32 33.32 0.0M
2023-06-22 33.46 33.46 33.39 33.39 0.0M
2023-06-21 33.68 33.68 33.68 33.68 0.0M
2023-06-20 34.15 34.56 34.15 34.56 0.0M
2023-06-19 34.03 34.03 34.03 34.03 0.0M
2023-06-16 33.93 33.93 33.93 33.93 0.0M
2023-06-15 33.95 34.26 33.95 34.25 0.0M
2023-06-14 34.68 34.68 34.68 34.68 0.0M
2023-06-13 34.68 35.09 34.64 35.09 0.0M
2023-06-12 35.01 35.01 35.01 35.01 0.0M
2023-06-09 35.27 35.62 35.27 35.34 0.0M
2023-06-08 35.21 35.40 35.21 35.40 0.0M
2023-06-07 35.07 35.34 35.07 35.34 0.0M
2023-06-06 34.63 35.11 34.63 35.11 0.0M
2023-06-05 35.23 35.48 35.00 35.00 0.0M
2023-06-02 33.53 34.36 33.53 34.36 0.0M
2023-06-01 32.87 33.10 32.87 33.10 0.0M
2023-05-31 33.25 33.25 33.04 33.04 0.0M
2023-05-30 33.50 33.50 33.25 33.25 0.0M
2023-05-29 33.16 33.16 33.16 33.16 0.0M
2023-05-26 33.29 33.72 33.29 33.72 0.0M
2023-05-25 33.84 33.84 33.84 33.84 0.0M
2023-05-24 33.92 33.92 33.92 33.92 0.0M
2023-05-23 34.02 34.10 34.00 34.10 0.0M
2023-05-22 34.01 34.01 34.01 34.01 0.0M
2023-05-19 34.29 34.68 34.29 34.36 0.0M
2023-05-18 34.22 34.22 34.22 34.22 0.0M
2023-05-17 34.02 34.51 34.02 34.44 0.0M
2023-05-16 35.38 35.38 35.38 35.38 0.0M
2023-05-15 35.54 35.70 35.33 35.33 0.0M
2023-05-12 35.57 35.57 35.57 35.57 0.0M
2023-05-11 36.08 36.52 36.02 36.22 0.0M
2023-05-10 36.16 36.48 36.16 36.48 0.0M
2023-05-09 35.91 36.23 35.91 36.23 0.0M
2023-05-08 36.03 37.00 36.03 36.20 0.0M
2023-05-05 35.54 36.35 35.54 36.34 0.0M
2023-05-04 34.98 35.72 34.98 35.72 0.0M
2023-05-03 34.85 35.09 34.85 35.04 0.0M
2023-05-02 36.40 36.42 35.04 35.04 0.0M
2023-04-28 35.59 36.14 35.59 36.14 0.0M
2023-04-27 35.30 35.30 35.30 35.30 0.0M
2023-04-26 35.98 35.98 35.66 35.66 0.0M
2023-04-25 35.51 35.83 35.51 35.80 0.0M
2023-04-24 35.89 35.89 35.62 35.69 0.0M
2023-04-21 35.80 36.10 35.80 35.80 0.0M
2023-04-20 36.25 36.35 36.25 36.25 0.0M
2023-04-19 36.29 36.55 36.28 36.28 0.0M
2023-04-18 36.78 36.78 36.43 36.43 0.0M
2023-04-17 36.60 36.60 36.60 36.60 0.0M
2023-04-14 36.05 36.45 36.05 36.19 0.0M
2023-04-13 35.97 35.97 35.97 35.97 0.0M
2023-04-12 36.12 36.20 36.12 36.20 0.0M
2023-04-11 36.04 36.04 35.58 35.58 0.0M
2023-04-06 36.00 36.00 36.00 36.00 0.0M
2023-04-05 35.39 35.50 35.39 35.50 0.0M
2023-04-04 35.71 35.72 35.71 35.72 0.0M
2023-04-03 36.13 36.14 35.83 35.83 0.0M
2023-03-31 34.80 35.34 34.80 35.34 0.0M
2023-03-30 34.80 35.05 34.80 35.03 0.0M
2023-03-29 33.84 33.84 33.84 33.84 0.0M
2023-03-28 33.88 33.88 33.88 33.88 0.0M
2023-03-27 34.07 34.59 34.07 34.40 0.0M
2023-03-24 33.57 33.62 33.57 33.62 0.0M
2023-03-23 33.48 33.95 33.48 33.86 0.0M
2023-03-22 34.31 34.55 34.26 34.26 0.0M
2023-03-21 34.53 34.77 34.52 34.52 0.0M
2023-03-20 33.89 34.56 33.89 34.56 0.0M
2023-03-17 34.63 34.63 34.17 34.17 0.0M
2023-03-16 34.70 34.70 34.32 34.32 0.0M
2023-03-15 35.54 35.79 34.60 34.60 0.0M
2023-03-14 35.57 36.14 35.53 35.56 0.0M
2023-03-13 35.22 35.32 35.21 35.32 0.0M
2023-03-10 35.66 36.00 35.66 35.96 0.0M
2023-03-09 36.26 36.26 36.26 36.26 0.0M
2023-03-08 36.27 36.64 36.23 36.35 0.0M
2023-03-07 36.21 36.57 36.21 36.57 0.0M
2023-03-06 36.65 36.65 36.20 36.20 0.0M
2023-03-03 36.26 36.86 36.26 36.45 0.0M
2023-03-02 35.55 36.52 35.55 36.39 0.0M
2023-03-01 35.27 35.89 35.27 35.80 0.0M
2023-02-28 35.90 35.90 35.62 35.62 0.0M
2023-02-27 35.74 35.92 35.74 35.92 0.0M
2023-02-24 35.58 35.76 35.53 35.76 0.0M
2023-02-23 35.77 36.02 35.60 35.60 0.0M
2023-02-22 35.58 35.58 35.50 35.50 0.0M
2023-02-21 36.06 36.48 35.83 35.83 0.0M
2023-02-20 36.86 36.86 35.98 35.98 0.0M
2023-02-17 36.47 36.92 36.47 36.92 0.0M
2023-02-16 36.79 37.00 36.74 36.74 0.0M
2023-02-15 36.85 36.90 36.85 36.90 0.0M
2023-02-14 37.88 37.89 37.46 37.51 0.0M
2023-02-13 38.11 38.19 38.05 38.19 0.0M
2023-02-10 36.52 37.61 36.52 37.61 0.0M
2023-02-09 36.71 37.01 36.71 36.87 0.0M
2023-02-08 38.12 38.12 36.80 36.88 0.0M
2023-02-07 37.63 37.63 37.63 37.63 0.0M
2023-02-06 37.89 37.89 37.50 37.72 0.0M
2023-02-03 37.02 37.48 37.02 37.48 0.0M
2023-02-02 36.92 37.50 36.92 37.35 0.0M
2023-02-01 37.51 37.51 37.00 37.00 0.0M
2023-01-31 37.19 37.63 37.19 37.48 0.0M
2023-01-30 37.42 37.79 37.27 37.63 0.0M
2023-01-27 37.25 37.25 37.25 37.25 0.0M
2023-01-26 37.00 37.43 37.00 37.35 0.0M
2023-01-25 37.93 37.93 37.50 37.50 0.0M
2023-01-24 38.31 38.31 38.23 38.23 0.0M
2023-01-23 38.21 38.46 38.21 38.46 0.0M
2023-01-20 38.12 38.12 38.10 38.10 0.0M
2023-01-19 37.85 38.26 37.75 38.18 0.0M
2023-01-18 38.51 38.77 38.40 38.40 0.0M
2023-01-17 38.43 38.43 38.43 38.43 0.0M
2023-01-16 38.63 38.91 38.50 38.50 0.0M
2023-01-13 38.52 38.52 38.52 38.52 0.0M
2023-01-12 38.21 38.21 38.21 38.21 0.0M
2023-01-11 37.91 38.66 37.91 38.34 0.0M
2023-01-10 38.01 38.30 38.01 38.30 0.0M
2023-01-09 38.44 38.44 38.12 38.12 0.0M
2023-01-06 37.60 37.98 37.60 37.98 0.0M
2023-01-05 37.36 37.36 37.36 37.36 0.0M
2023-01-04 36.67 37.00 36.65 37.00 0.0M
2023-01-03 36.56 37.43 36.56 36.84 0.0M
2023-01-02 36.40 37.00 36.40 37.00 0.0M