XNYS
Datos históricos de Enbridge Inc.
Enbridge Inc. · ENB
$46.64
▲ +0.04 (+0.09%)
Última operación · 10/10/2026, 18:05:23 UTC
- Variación en el periodo
- −2.29%
- Máximo
- US$58.45
- 22 de mayo de 2026
- Mínimo
- US$45.03
- 8 de enero de 2026
- Volumen medio diario
- 4.63 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 46.37 | 46.69 | 46.25 | 46.60 | +0.13% | 3.8 M |
| 8 oct 2026 | 46.20 | 46.75 | 46.07 | 46.54 | +1.42% | 3.94 M |
| 7 oct 2026 | 46.50 | 46.67 | 45.84 | 45.89 | −1.40% | 4 M |
| 6 oct 2026 | 46.00 | 46.58 | 45.82 | 46.54 | +1.09% | 4 M |
| 5 oct 2026 | 45.91 | 46.38 | 45.49 | 46.04 | +0.15% | 5.19 M |
| 2 oct 2026 | 46.19 | 46.52 | 45.70 | 45.97 | −0.65% | 6.61 M |
| 1 oct 2026 | 46.25 | 46.42 | 45.72 | 46.27 | −0.47% | 5.09 M |
| 30 sep 2026 | 46.85 | 46.94 | 46.46 | 46.49 | −0.34% | 2.8 M |
| 29 sep 2026 | 46.72 | 46.91 | 46.38 | 46.65 | −0.68% | 3.02 M |
| 28 sep 2026 | 46.92 | 47.17 | 46.57 | 46.97 | +0.49% | 4.29 M |
| 25 sep 2026 | 47.27 | 47.39 | 46.48 | 46.74 | −1.29% | 5.36 M |
| 24 sep 2026 | 47.90 | 48.00 | 47.32 | 47.35 | −1.04% | 4.05 M |
| 23 sep 2026 | 47.90 | 48.22 | 47.82 | 47.85 | −0.10% | 5.44 M |
| 22 sep 2026 | 48.08 | 48.49 | 47.79 | 47.90 | −0.62% | 4.19 M |
| 21 sep 2026 | 48.59 | 48.80 | 48.20 | 48.20 | −1.09% | 5.21 M |
| 18 sep 2026 | 48.70 | 48.92 | 48.50 | 48.73 | −0.04% | 4.07 M |
| 17 sep 2026 | 48.37 | 48.88 | 48.25 | 48.75 | +0.81% | 4.06 M |
| 16 sep 2026 | 48.36 | 48.85 | 48.13 | 48.36 | 0.00% | 6.98 M |
| 15 sep 2026 | 48.58 | 48.99 | 48.23 | 48.36 | +0.42% | 5.9 M |
| 14 sep 2026 | 47.85 | 48.68 | 47.70 | 48.16 | +0.84% | 7.67 M |
| 11 sep 2026 | 48.37 | 48.48 | 47.64 | 47.76 | −0.95% | 6.84 M |
| 10 sep 2026 | 48.29 | 48.65 | 48.10 | 48.22 | −3.85% | 13.14 M |
| 9 sep 2026 | 50.77 | 50.78 | 49.85 | 50.15 | −0.65% | 7.78 M |
| 8 sep 2026 | 50.25 | 50.77 | 49.91 | 50.48 | +0.78% | 7.12 M |
| 4 sep 2026 | 50.28 | 50.33 | 49.89 | 50.09 | −0.85% | 5.02 M |
| 3 sep 2026 | 50.44 | 50.88 | 50.25 | 50.52 | +0.42% | 6.71 M |
| 2 sep 2026 | 50.76 | 50.88 | 50.10 | 50.31 | −0.81% | 4.51 M |
| 1 sep 2026 | 50.75 | 51.00 | 50.07 | 50.72 | +0.30% | 5.87 M |
| 31 ago 2026 | 50.31 | 50.68 | 49.90 | 50.57 | +0.74% | 4.15 M |
| 28 ago 2026 | 50.44 | 50.62 | 49.94 | 50.20 | +0.52% | 5.76 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.