Premium
Enbridge Inc (PK) (EBRZF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 15.3846153846 | 13 | 15 | 13 | 150 | 13 | CS |
| 4 | 0 | 0 | 15 | 15 | 12.9101 | 1113 | 13.61980234 | CS |
| 12 | 1.3 | 9.48905109489 | 13.7 | 15 | 12.9101 | 590 | 13.61069739 | CS |
| 26 | 2.8741 | 23.7021581903 | 12.1259 | 15 | 12.1259 | 548 | 13.61069739 | CS |
| 52 | 2.8741 | 23.7021581903 | 12.1259 | 15 | 12.1259 | 451 | 13.61069739 | CS |
| 156 | 2.8741 | 23.7021581903 | 12.1259 | 15 | 12.1259 | 365 | 13.61069739 | CS |
| 260 | 2.8741 | 23.7021581903 | 12.1259 | 15 | 12.1259 | 307 | 13.61069739 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 15 | 2 | 15.38 | 15 | 15 | 15 | 150 |
| 1733869200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1733782800 | 13 | 0.08 | 0.59 | 13 | 13 | 13 | 150 |
| 1733524140 | 12.9243 | 0 | 0.00 | 12.9243 | 12.9243 | 12.9243 | 0 |
| 1733437740 | 12.9243 | 0 | 0.00 | 12.9243 | 12.9243 | 12.9243 | 0 |
| 1733351340 | 12.9243 | 0 | 0.00 | 12.9243 | 12.9243 | 12.9243 | 0 |
| 1733264940 | 12.9243 | 0 | 0.00 | 12.9243 | 12.9243 | 12.9243 | 0 |
| 1733178540 | 12.9243 | 0 | 0.00 | 12.9243 | 12.9243 | 12.9243 | 0 |
| 1732919340 | 12.9243 | 0 | 0.00 | 12.9243 | 12.9243 | 12.9243 | 0 |
| 1732746540 | 12.9243 | -1.06 | -7.55 | 12.9101 | 12.9243 | 12.9101 | 1000 |
| 1732659600 | 13.98 | 0 | 0.00 | 13.98 | 13.98 | 13.98 | 0 |
| 1732573200 | 13.98 | 0 | 0.00 | 13.98 | 13.98 | 13.98 | 0 |
| 1732314000 | 13.98 | 0 | 0.00 | 13.98 | 13.98 | 13.98 | 0 |
| 1732227600 | 13.98 | 0 | 0.00 | 13.98 | 13.98 | 13.98 | 0 |
| 1732141200 | 13.98 | 0 | 0.00 | 13.98 | 13.98 | 13.98 | 0 |
| 1732054800 | 13.98 | 1.01 | 7.79 | 15 | 15 | 13.98 | 2189 |
| 1731968400 | 12.9699 | 0 | 0.00 | 12.9699 | 12.9699 | 12.9699 | 0 |
| 1731709200 | 12.9699 | 0 | 0.00 | 12.9699 | 12.9699 | 12.9699 | 0 |
| 1731622800 | 12.9699 | 0 | 0.00 | 12.9699 | 12.9699 | 12.9699 | 0 |
| 1731536400 | 12.9699 | 0 | 0.00 | 12.9699 | 12.9699 | 12.9699 | 0 |
| 1731450000 | 12.9699 | 0 | 0.00 | 12.9699 | 12.9699 | 12.9699 | 0 |
| 1731363600 | 12.9699 | -0.15 | -1.13 | 12.9699 | 12.9699 | 12.9699 | 100 |
| 1731100980 | 13.1175 | 0 | 0.00 | 13.1175 | 13.1175 | 13.1175 | 0 |
| 1731014580 | 13.1175 | 0 | 0.00 | 13.1175 | 13.1175 | 13.1175 | 0 |
| 1730928180 | 13.1175 | 0 | 0.00 | 13.1175 | 13.1175 | 13.1175 | 0 |
| 1730841780 | 13.1175 | 0 | 0.00 | 13.1175 | 13.1175 | 13.1175 | 0 |
| 1730755380 | 13.1175 | 0 | 0.00 | 13.1175 | 13.1175 | 13.1175 | 0 |
| 1730496180 | 13.1175 | 0 | 0.00 | 13.1175 | 13.1175 | 13.1175 | 0 |
| 1730409780 | 13.1175 | -0.48 | -3.55 | 13.1103 | 13.1175 | 13.1103 | 375 |
| 1730323500 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1730237100 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1730150700 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1729891500 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1729805100 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1729718700 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1729632300 | 13.6 | 0.31 | 2.33 | 13.3 | 13.6 | 13.3 | 800 |
| 1729545600 | 13.2904 | 0 | 0.00 | 13.2904 | 13.2904 | 13.2904 | 0 |
| 1729286400 | 13.2904 | 0 | 0.00 | 13.2904 | 13.2904 | 13.2904 | 0 |
| 1729200000 | 13.2904 | 0 | 0.00 | 13.2904 | 13.2904 | 13.2904 | 0 |
| 1729113600 | 13.2904 | 0 | 0.00 | 13.2904 | 13.2904 | 13.2904 | 0 |
| 1729027200 | 13.2904 | 0 | 0.00 | 13.2904 | 13.2904 | 13.2904 | 0 |
| 1728940800 | 13.2904 | 0 | 0.00 | 13.2904 | 13.2904 | 13.2904 | 0 |
| 1728681600 | 13.2904 | 0 | 0.00 | 13.2904 | 13.2904 | 13.2904 | 0 |
| 1728595200 | 13.2904 | 0 | 0.00 | 13.2904 | 13.2904 | 13.2904 | 0 |
| 1728508800 | 13.2904 | -0.14 | -1.07 | 13.2904 | 13.2904 | 13.2904 | 200 |
| 1728422400 | 13.4347 | 0 | 0.00 | 13.4347 | 13.4347 | 13.4347 | 0 |
| 1728336000 | 13.4347 | -0.04 | -0.26 | 13.4347 | 13.4347 | 13.4347 | 300 |
| 1728077220 | 13.47 | -0.53 | -3.79 | 13.47 | 13.47 | 13.47 | 200 |
| 1727990760 | 14 | 0.36 | 2.64 | 13.47 | 14 | 13.47 | 800 |
| 1727904180 | 13.64 | 0 | 0.00 | 13.64 | 13.64 | 13.64 | 0 |
| 1727817780 | 13.64 | 0 | 0.00 | 13.64 | 13.64 | 13.64 | 0 |
| 1727731380 | 13.64 | -0.06 | -0.44 | 14 | 14 | 13.64 | 1311 |
| 1727472600 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1727386200 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1727299740 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1727213340 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1727126940 | 13.7 | 1.57 | 12.98 | 13.7 | 13.7 | 13.7 | 250 |
| 1726842600 | 12.1259 | 0 | 0.00 | 12.1259 | 12.1259 | 12.1259 | 0 |
| 1726756200 | 12.1259 | 0 | 0.00 | 12.1259 | 12.1259 | 12.1259 | 0 |
| 1726669800 | 12.1259 | 0 | 0.00 | 12.1259 | 12.1259 | 12.1259 | 0 |
| 1726583400 | 12.1259 | 0 | 0.00 | 12.1259 | 12.1259 | 12.1259 | 0 |
| 1726497000 | 12.1259 | 0 | 0.00 | 12.1259 | 12.1259 | 12.1259 | 0 |
| 1726237800 | 12.1259 | 0 | 0.00 | 12.1259 | 12.1259 | 12.1259 | 0 |
| 1726151400 | 12.1259 | 0 | 0.00 | 12.1259 | 12.1259 | 12.1259 | 0 |
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
