Dati storici Enbridge - ENB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	41,69	43,3499	41,35	42,12	4.189.282	1,01	2,42%
1 Mese	43,73	45,70	41,115	42,97	4.975.604	-1,03	-2,36%
3 Mesi	42,36	45,78	40,465	43,09	4.103.491	0,34	0,80%
6 Mesi	40,605	45,78	39,76	42,40	3.792.153	2,10	5,16%
1 Anno	34,74	45,78	32,855	38,90	4.437.260	7,96	22,91%
3 Anni	44,97	47,67	31,03	38,31	4.353.596	-2,27	-5,05%
5 Anni	37,50	47,67	22,57	37,09	4.431.774	5,20	13,87%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
06 Mar 2025	42,49	0,94	2,26%	41,75	42,795	41,75	4.817.550
05 Mar 2025	41,55	-1,12	-2,62%	42,00	42,50	41,37	5.798.577
04 Mar 2025	42,67	-0,06	-0,14%	42,95	43,3499	42,325	4.910.763
01 Mar 2025	42,73	1,00	2,40%	41,81	42,79	41,66	4.461.469
28 Feb 2025	41,73	-0,02	-0,05%	41,84	42,055	41,35	2.340.336
27 Feb 2025	41,75	0,10	0,24%	41,69	42,13	41,48	3.435.266
26 Feb 2025	41,65	0,11	0,26%	41,41	41,81	41,115	6.925.119
25 Feb 2025	41,54	-0,24	-0,57%	41,82	42,07	41,46	5.420.860
22 Feb 2025	41,78	-0,20	-0,48%	41,75	42,15	41,53	6.521.982
21 Feb 2025	41,98	-0,33	-0,78%	42,31	42,31	41,755	5.546.929
20 Feb 2025	42,31	-0,44	-1,03%	42,80	42,87	42,035	6.077.842
19 Feb 2025	42,75	-0,32	-0,74%	43,12	43,24	41,98	8.367.593
15 Feb 2025	43,07	-2,38	-5,24%	45,10	45,35	43,06	5.862.970
14 Feb 2025	45,45	0,35	0,78%	45,24	45,70	45,08	3.654.641
13 Feb 2025	45,10	-0,15	-0,33%	44,99	45,39	44,81	9.647.856
12 Feb 2025	45,25	0,44	0,98%	44,75	45,32	44,445	2.809.843
11 Feb 2025	44,81	0,36	0,81%	44,55	44,975	44,32	2.769.409
08 Feb 2025	44,45	0,25	0,57%	44,20	44,54	43,78	2.522.073
07 Feb 2025	44,20	0,27	0,61%	44,09	44,56	43,77	3.545.542