Premium
Pembina Pipeline Corporation (PBA)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -1.06564364876 | 46.92 | 47.83 | 45.25 | 2029754 | 46.50069897 | CS |
| 4 | -3.34 | -6.71221864952 | 49.76 | 49.76 | 45.25 | 1549195 | 47.79624993 | CS |
| 12 | 0.46 | 1.00087032202 | 45.96 | 50.1 | 41.829 | 1258924 | 46.50558219 | CS |
| 26 | 9.42 | 25.4594594595 | 37 | 50.1 | 36.2 | 1400669 | 44.0335981 | CS |
| 52 | 9.04 | 24.1840556447 | 37.38 | 50.1 | 35.45 | 1393340 | 41.10684979 | CS |
| 156 | 15.66 | 50.9102730819 | 30.76 | 50.1 | 28.15 | 1239778 | 38.05799024 | CS |
| 260 | 13.49 | 40.9656847859 | 32.93 | 50.1 | 28.15 | 1102889 | 36.69437071 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 46.15 | -0.05 | -0.11 | 46.28 | 46.345 | 45.25 | 3300042 |
| 1781736000 | 46.2 | -0.91 | -1.93 | 47.11 | 47.43 | 46.16 | 2675346 |
| 1781649600 | 47.11 | -0.62 | -1.30 | 47.39 | 47.75 | 47.02 | 1086081 |
| 1781563200 | 47.73 | -0.62 | -1.28 | 46.92 | 47.83 | 46.55 | 1057548 |
| 1781304000 | 48.35 | -0.31 | -0.64 | 48.43 | 49.25 | 48.28 | 1057908 |
| 1781217600 | 48.66 | -0.18 | -0.37 | 49.11 | 49.54 | 48.615 | 2792039 |
| 1781131200 | 48.84 | 0.73 | 1.52 | 48.39 | 49.29 | 48.31 | 2295361 |
| 1781044800 | 48.11 | -0.25 | -0.52 | 48.38 | 48.43 | 47.67 | 988867 |
| 1780958400 | 48.36 | -0.46 | -0.94 | 48.78 | 49.4 | 48.27 | 1307903 |
| 1780699200 | 48.82 | -0.43 | -0.87 | 49.31 | 49.51 | 48.72 | 1386763 |
| 1780612800 | 49.25 | 0.7 | 1.44 | 48.41 | 49.56 | 48.41 | 934925 |
| 1780526400 | 48.55 | -0.23 | -0.47 | 48.81 | 49.4 | 48.55 | 1405174 |
| 1780440000 | 48.78 | 1.22 | 2.57 | 47.71 | 48.92 | 47.64 | 1635070 |
| 1780353600 | 47.56 | 1.01 | 2.17 | 46.57 | 47.84 | 46.57 | 1438313 |
| 1780094400 | 46.55 | -0.67 | -1.42 | 47.22 | 47.26 | 46.44 | 880842 |
| 1780008000 | 47.22 | -0.35 | -0.74 | 47.75 | 47.83 | 47.215 | 910455 |
| 1779921600 | 47.57 | -0.71 | -1.47 | 47.74 | 48.04 | 47.425 | 1026100 |
| 1779835200 | 48.28 | -1.3 | -2.62 | 49.76 | 49.76 | 48.27 | 1706766 |
| 1779489600 | 49.58 | 0.26 | 0.53 | 49.21 | 49.84 | 49.21 | 1713301 |
| 1779403200 | 49.32 | 0.06 | 0.12 | 49.49 | 50.1 | 49.155 | 1884031 |
| 1779316800 | 49.26 | -0.29 | -0.59 | 49.35 | 49.91 | 49.14 | 1776356 |
| 1779230400 | 49.55 | 0.07 | 0.14 | 49.03 | 49.7 | 48.89 | 2500954 |
| 1779144000 | 49.48 | 0.49 | 1.00 | 48.58 | 49.49 | 48.375 | 571044 |
| 1778884800 | 48.99 | 0.4 | 0.82 | 48.65 | 49.005 | 48.27 | 925223 |
| 1778798400 | 48.59 | 1.36 | 2.88 | 47.38 | 48.63 | 47.31 | 967790 |
| 1778712000 | 47.23 | 0.48 | 1.03 | 46.71 | 47.26 | 46.71 | 896304 |
| 1778625600 | 46.75 | 0.45 | 0.97 | 46.43 | 46.89 | 46.1 | 524972 |
| 1778539200 | 46.3 | 0.58 | 1.27 | 46.06 | 46.53 | 45.98 | 614681 |
| 1778280000 | 45.72 | 0.76 | 1.69 | 45.73 | 46.45 | 44.82 | 1033427 |
| 1778193600 | 44.96 | 0.13 | 0.29 | 44.59 | 45.08 | 44.22 | 974614 |
| 1778107200 | 44.83 | -1.46 | -3.15 | 45.55 | 45.815 | 44.82 | 1038853 |
| 1778020800 | 46.29 | -0.28 | -0.60 | 46.65 | 46.73 | 46.11 | 730860 |
| 1777934400 | 46.57 | 0.1 | 0.22 | 46.54 | 46.68 | 46.03 | 901127 |
| 1777675200 | 46.47 | -0.05 | -0.11 | 46.48 | 46.7 | 45.96 | 993521 |
| 1777588800 | 46.52 | 1.4 | 3.10 | 45 | 46.6 | 44.98 | 1035355 |
| 1777502400 | 45.12 | 0.85 | 1.92 | 44.5 | 45.145 | 44.5 | 1043876 |
| 1777416000 | 44.27 | 0.93 | 2.15 | 43.64 | 44.41 | 43.44 | 983093 |
| 1777329600 | 43.34 | -0.03 | -0.07 | 43.37 | 43.87 | 43.27 | 686704 |
| 1777070400 | 43.37 | 0.18 | 0.42 | 43.13 | 43.43 | 42.91 | 884891 |
| 1776984000 | 43.19 | 0.53 | 1.24 | 42.75 | 43.35 | 42.75 | 932159 |
| 1776897600 | 42.66 | 0.26 | 0.61 | 42.63 | 42.81 | 42.4 | 701897 |
| 1776811200 | 42.4 | -0.11 | -0.26 | 42.71 | 42.75 | 42.14 | 758690 |
| 1776724800 | 42.51 | 0.03 | 0.07 | 42.5 | 42.97 | 42.28 | 1140926 |
| 1776465600 | 42.48 | -0.76 | -1.76 | 43.03 | 43.03 | 41.829 | 1382395 |
| 1776379200 | 43.24 | 0.03 | 0.07 | 43.28 | 43.69 | 42.91 | 620243 |
| 1776292800 | 43.21 | -0.27 | -0.62 | 43.47 | 43.61 | 43.15 | 603068 |
| 1776206400 | 43.48 | -0.55 | -1.25 | 43.75 | 44 | 43.37 | 645994 |
| 1776120000 | 44.03 | -0.31 | -0.70 | 44.63 | 44.63 | 43.79 | 616260 |
| 1775860800 | 44.34 | -0.31 | -0.69 | 44.51 | 44.82 | 44.335 | 759591 |
| 1775774400 | 44.65 | -0.04 | -0.09 | 44.69 | 45.56 | 44.6 | 1262459 |
| 1775688000 | 44.69 | 0.07 | 0.16 | 44.19 | 44.77 | 43.45 | 1831261 |
| 1775601600 | 44.62 | 0.19 | 0.43 | 44.55 | 45.23 | 44.265 | 1525028 |
| 1775515200 | 44.43 | -0.19 | -0.43 | 44.45 | 44.77 | 44.2401 | 1118236 |
| 1775169600 | 44.62 | 0.87 | 1.99 | 44.075 | 44.63 | 43.76 | 1270600 |
| 1775083200 | 43.75 | -1.01 | -2.26 | 44.31 | 44.78 | 43.48 | 1915559 |
| 1774996800 | 44.76 | -0.41 | -0.91 | 45.28 | 45.32 | 44.14 | 1880193 |
| 1774910400 | 45.17 | -0.6 | -1.31 | 45.96 | 46.17 | 45.08 | 2227645 |
| 1774651200 | 45.77 | 0.08 | 0.18 | 45.69 | 46.195 | 45.58 | 2822483 |
| 1774564800 | 45.69 | 0.07 | 0.15 | 45.64 | 46.04 | 45.525 | 2315425 |
| 1774478400 | 45.62 | 0.5 | 1.11 | 45.04 | 45.77 | 44.98 | 1780775 |
| 1774392000 | 45.12 | -0.02 | -0.04 | 45.13 | 45.85 | 45.01 | 1473238 |
| 1774305600 | 45.14 | 0.13 | 0.29 | 44.43 | 45.37 | 44.21 | 2467127 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
