Premium
Enbridge Inc (ENB.PF.V)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736548800 | 23.9 | 0 | 0.00 | 23.92 | 23.92 | 23.9 | 200 |
| 1736462400 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1736376000 | 23.9 | -0.09 | -0.38 | 23.95 | 24 | 23.9 | 2400 |
| 1736289600 | 23.99 | -0.11 | -0.46 | 24.1 | 24.1 | 23.97 | 1600 |
| 1736203200 | 24.1 | -0.11 | -0.45 | 24.1 | 24.19 | 24.1 | 2201 |
| 1735944000 | 24.21 | -0.06 | -0.25 | 24.21 | 24.21 | 24.18 | 600 |
| 1735857600 | 24.27 | 0.27 | 1.13 | 23.82 | 24.27 | 23.82 | 2800 |
| 1735684800 | 24 | 0 | 0.00 | 24.1 | 24.1 | 24 | 550 |
| 1735598400 | 24 | 0.01 | 0.04 | 23.75 | 24.02 | 23.75 | 2000 |
| 1735339200 | 23.99 | 0.09 | 0.38 | 23.99 | 23.99 | 23.99 | 100 |
| 1735069200 | 23.9 | 0.04 | 0.17 | 23.86 | 24 | 23.86 | 1100 |
| 1734993600 | 23.86 | -0.09 | -0.38 | 23.94 | 23.97 | 23.86 | 1010 |
| 1734734400 | 23.95 | 0.14 | 0.59 | 23.83 | 23.95 | 23.83 | 1195 |
| 1734648000 | 23.81 | -0.11 | -0.46 | 23.7 | 23.89 | 23.7 | 1100 |
| 1734561600 | 23.92 | 0 | 0.00 | 23.9 | 23.94 | 23.89 | 2600 |
| 1734475200 | 23.92 | 0.01 | 0.04 | 23.94 | 23.96 | 23.9 | 2270 |
| 1734388800 | 23.91 | 0 | 0.00 | 23.91 | 23.91 | 23.91 | 0 |
| 1734129600 | 23.91 | -0.06 | -0.25 | 23.85 | 23.91 | 23.85 | 16100 |
| 1734043200 | 23.97 | 0.03 | 0.13 | 24.04 | 24.04 | 23.97 | 1000 |
| 1733956800 | 23.94 | 0.03 | 0.13 | 23.98 | 23.98 | 23.94 | 300 |
| 1733870400 | 23.91 | -0.08 | -0.33 | 24 | 24 | 23.91 | 800 |
| 1733784000 | 23.99 | 0.02 | 0.08 | 24.15 | 24.15 | 23.99 | 200 |
| 1733524800 | 23.97 | -0.03 | -0.13 | 24 | 24.02 | 23.97 | 2200 |
| 1733438400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1733352000 | 24 | 0.1 | 0.42 | 24.04 | 24.09 | 24 | 2485 |
| 1733265600 | 23.9 | 0.01 | 0.04 | 23.9 | 24 | 23.9 | 3200 |
| 1733179200 | 23.89 | -0.06 | -0.25 | 23.73 | 24 | 23.72 | 9105 |
| 1732920000 | 23.95 | 0.05 | 0.21 | 23.95 | 23.95 | 23.95 | 3000 |
| 1732833600 | 23.9 | -0.09 | -0.38 | 23.9 | 23.9 | 23.9 | 600 |
| 1732747200 | 23.99 | 0 | 0.00 | 23.99 | 23.99 | 23.99 | 600 |
| 1732660800 | 23.99 | 0.04 | 0.17 | 23.95 | 23.99 | 23.95 | 250 |
| 1732574400 | 23.95 | -0.05 | -0.21 | 24 | 24 | 23.9 | 1100 |
| 1732315200 | 24 | 0 | 0.00 | 24 | 24 | 23.9 | 2106 |
| 1732228800 | 24 | 0.04 | 0.17 | 24.05 | 24.05 | 23.96 | 1350 |
| 1732142400 | 23.96 | -0.03 | -0.13 | 23.96 | 23.96 | 23.96 | 200 |
| 1732056000 | 23.99 | -0.01 | -0.04 | 24 | 24 | 23.99 | 4500 |
| 1731969600 | 24 | 0.11 | 0.46 | 24.26 | 24.26 | 24 | 2200 |
| 1731710400 | 23.89 | -0.19 | -0.79 | 24 | 24.02 | 23.89 | 5697 |
| 1731624000 | 24.08 | -0.03 | -0.12 | 24.09 | 24.13 | 24.05 | 6700 |
| 1731537600 | 24.11 | 0.11 | 0.46 | 24.1 | 24.15 | 24.1 | 1800 |
| 1731451200 | 24 | -0.09 | -0.37 | 24.02 | 24.02 | 24 | 1045 |
| 1731364800 | 24.09 | -0.04 | -0.17 | 24.15 | 24.23 | 24.09 | 2000 |
| 1731105600 | 24.13 | 0.11 | 0.46 | 24.18 | 24.18 | 24.13 | 800 |
| 1731019200 | 24.02 | 0 | 0.00 | 24 | 24.02 | 24 | 1500 |
| 1730932800 | 24.02 | 0.02 | 0.08 | 24.02 | 24.02 | 24.02 | 1800 |
| 1730846400 | 24 | -0.15 | -0.62 | 24.09 | 24.09 | 24 | 1500 |
| 1730760000 | 24.15 | 0.1 | 0.42 | 24.15 | 24.2 | 24.15 | 1701 |
| 1730497200 | 24.05 | 0.04 | 0.17 | 23.95 | 24.05 | 23.94 | 501 |
| 1730410800 | 24.01 | 0.01 | 0.04 | 23.88 | 24.01 | 23.85 | 7837 |
| 1730324400 | 24 | 0.09 | 0.38 | 23.96 | 24 | 23.96 | 1100 |
| 1730238000 | 23.91 | -0.08 | -0.33 | 23.9 | 23.91 | 23.9 | 507 |
| 1730151600 | 23.99 | -0.03 | -0.12 | 24.02 | 24.02 | 23.99 | 1600 |
| 1729892400 | 24.02 | 0.06 | 0.25 | 23.96 | 24.05 | 23.96 | 1600 |
| 1729806000 | 23.96 | -0.06 | -0.25 | 23.95 | 23.96 | 23.94 | 1000 |
| 1729719600 | 24.02 | -0.1 | -0.41 | 23.99 | 24.15 | 23.99 | 4005 |
| 1729633200 | 24.12 | 0.01 | 0.04 | 24.11 | 24.14 | 24.1 | 1600 |
| 1729546800 | 24.11 | 0.01 | 0.04 | 24.13 | 24.13 | 24.1 | 1401 |
| 1729287600 | 24.1 | 0.02 | 0.08 | 24.2 | 24.26 | 24.1 | 2050 |
| 1729201200 | 24.08 | 0.14 | 0.58 | 23.9 | 24.15 | 23.9 | 4400 |
| 1729114800 | 23.94 | 0.03 | 0.13 | 24.1 | 24.15 | 23.94 | 1200 |
| 1729028400 | 23.91 | 0.08 | 0.34 | 23.99 | 24.05 | 23.91 | 2800 |
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
