Premium
Enbridge Inc (ENB.PF.G)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | 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 |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745530800 | 18.16 | 0.15 | 0.83 | 18.15 | 18.16 | 18.15 | 300 |
| 1745444400 | 18.01 | 0.17 | 0.95 | 17.93 | 18.05 | 17.93 | 7828 |
| 1745358000 | 17.84 | 0.14 | 0.79 | 17.84 | 17.84 | 17.84 | 230 |
| 1745271600 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 300 |
| 1744926000 | 17.7 | -0.2 | -1.12 | 17.95 | 17.95 | 17.7 | 17373 |
| 1744839600 | 17.9 | -0.2 | -1.10 | 18.02 | 18.02 | 17.9 | 4946 |
| 1744753200 | 18.1 | 0.18 | 1.00 | 17.97 | 18.1 | 17.97 | 5815 |
| 1744666800 | 17.92 | 0.15 | 0.84 | 17.855 | 17.95 | 17.855 | 17945 |
| 1744407600 | 17.77 | 0.09 | 0.51 | 17.56 | 17.77 | 17.55 | 9900 |
| 1744321200 | 17.68 | -0.37 | -2.05 | 17.98 | 17.98 | 17.65 | 7250 |
| 1744234800 | 18.05 | 0.31 | 1.75 | 17.75 | 18.05 | 17.29 | 15983 |
| 1744148400 | 17.74 | 0.07 | 0.40 | 17.8 | 17.99 | 17.74 | 3116 |
| 1744062000 | 17.67 | -0.47 | -2.59 | 17.87 | 17.9 | 17.67 | 18413 |
| 1743802800 | 18.14 | -0.93 | -4.88 | 19.1 | 19.1 | 18.14 | 15900 |
| 1743716400 | 19.07 | -0.08 | -0.42 | 19.1 | 19.11 | 19.02 | 2700 |
| 1743630000 | 19.15 | 0.05 | 0.26 | 19.13 | 19.15 | 19.1 | 2490 |
| 1743543600 | 19.1 | 0.09 | 0.47 | 18.99 | 19.15 | 18.99 | 6754 |
| 1743457200 | 19.01 | 0.01 | 0.05 | 19.01 | 19.05 | 18.98 | 9309 |
| 1743198000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 1400 |
| 1743111600 | 19 | 0.03 | 0.16 | 18.99 | 19 | 18.98 | 16300 |
| 1743025200 | 18.97 | -0.01 | -0.05 | 18.98 | 18.98 | 18.97 | 300 |
| 1742938800 | 18.98 | 0.11 | 0.58 | 18.8 | 18.98 | 18.8 | 21892 |
| 1742852400 | 18.87 | 0 | 0.00 | 18.86 | 18.87 | 18.8 | 2100 |
| 1742593200 | 18.87 | -0.02 | -0.11 | 18.89 | 18.89 | 18.83 | 5119 |
| 1742506800 | 18.89 | -0.01 | -0.05 | 18.9 | 18.9 | 18.89 | 5200 |
| 1742420400 | 18.9 | -0.03 | -0.16 | 18.93 | 18.93 | 18.9 | 1900 |
| 1742334000 | 18.93 | -0.01 | -0.05 | 18.91 | 18.94 | 18.9 | 4900 |
| 1742247600 | 18.94 | 0 | 0.00 | 18.94 | 18.94 | 18.94 | 2100 |
| 1741988400 | 18.94 | 0 | 0.00 | 18.94 | 18.94 | 18.9 | 6403 |
| 1741902000 | 18.94 | -0.02 | -0.11 | 18.98 | 18.98 | 18.9 | 5439 |
| 1741815600 | 18.96 | -0.05 | -0.26 | 18.95 | 18.96 | 18.95 | 11000 |
| 1741729200 | 19.01 | -0.04 | -0.21 | 19.04 | 19.04 | 19.01 | 1100 |
| 1741642800 | 19.05 | -0.03 | -0.16 | 19.08 | 19.08 | 19.01 | 6000 |
| 1741387200 | 19.08 | 0 | 0.00 | 19.08 | 19.08 | 19.06 | 13532 |
| 1741300800 | 19.08 | -0.06 | -0.31 | 19.2 | 19.2 | 19.08 | 8504 |
| 1741214400 | 19.14 | -0.03 | -0.16 | 19.2 | 19.2 | 19.08 | 4200 |
| 1741128000 | 19.17 | -0.11 | -0.57 | 19.3 | 19.3 | 19.09 | 8400 |
| 1741041600 | 19.28 | -0.01 | -0.05 | 19.29 | 19.29 | 19.25 | 5300 |
| 1740782400 | 19.29 | 0.04 | 0.21 | 19.25 | 19.29 | 19.23 | 17229 |
| 1740696000 | 19.25 | 0.02 | 0.10 | 19.23 | 19.26 | 19.2 | 2450 |
| 1740609600 | 19.23 | -0.04 | -0.21 | 19.38 | 19.38 | 19.23 | 11787 |
| 1740523200 | 19.27 | -0.02 | -0.10 | 19.37 | 19.37 | 19.19 | 10900 |
| 1740436800 | 19.29 | 0 | 0.00 | 19.38 | 19.38 | 19.28 | 22068 |
| 1740177600 | 19.29 | 0.05 | 0.26 | 19.4 | 19.4 | 19.28 | 14447 |
| 1740091200 | 19.24 | -0.05 | -0.26 | 19.29 | 19.3 | 19.24 | 269100 |
| 1740004800 | 19.29 | -0.06 | -0.31 | 19.4 | 19.4 | 19.29 | 27001 |
| 1739918400 | 19.35 | 0.05 | 0.26 | 19.4 | 19.4 | 19.23 | 8123 |
| 1739572800 | 19.3 | -0.18 | -0.92 | 19.38 | 19.38 | 19.28 | 8292 |
| 1739486400 | 19.48 | 0.11 | 0.57 | 19.38 | 19.48 | 19.38 | 17719 |
| 1739400000 | 19.37 | -0.03 | -0.15 | 19.4 | 19.43 | 19.35 | 21169 |
| 1739313600 | 19.4 | 0.05 | 0.26 | 19.37 | 19.4 | 19.37 | 51060 |
| 1739227200 | 19.35 | 0 | 0.00 | 19.36 | 19.37 | 19.3 | 16888 |
| 1738968000 | 19.35 | 0.02 | 0.10 | 19.37 | 19.38 | 19.35 | 14137 |
| 1738881600 | 19.33 | 0.01 | 0.05 | 19.5 | 19.51 | 19.31 | 31729 |
| 1738795200 | 19.32 | 0.08 | 0.42 | 19.4 | 19.4 | 19.29 | 6638 |
| 1738708800 | 19.24 | -0.16 | -0.82 | 19.37 | 19.4 | 19.24 | 18711 |
| 1738622400 | 19.4 | -0.15 | -0.77 | 18.98 | 19.4 | 18.98 | 54395 |
| 1738363200 | 19.55 | -0.08 | -0.41 | 19.5 | 19.55 | 19.5 | 4232 |
| 1738276800 | 19.63 | -0.03 | -0.15 | 19.66 | 19.66 | 19.54 | 24600 |
| 1738190400 | 19.66 | -0.03 | -0.15 | 19.58 | 19.66 | 19.58 | 2100 |
| 1738104000 | 19.69 | -0.01 | -0.05 | 19.7 | 19.71 | 19.69 | 3380 |
| 1738017600 | 19.7 | -0.11 | -0.56 | 19.81 | 19.81 | 19.7 | 8668 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
