Premium
Pembina Pipeline Corporation (PBA)
NYSE
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 | -0.21 | -0.569414316703 | 36.88 | 36.94 | 34.76 | 2564797 | 36.15229543 | CS |
| 4 | -0.33 | -0.891891891892 | 37 | 38.075 | 34.76 | 1612109 | 36.554369 | CS |
| 12 | -4.98 | -11.9567827131 | 41.65 | 43.44 | 34.76 | 1507786 | 37.90724143 | CS |
| 26 | -1.68 | -4.38070404172 | 38.35 | 43.44 | 34.76 | 1287205 | 39.31898734 | CS |
| 52 | 3.06 | 9.1044332044 | 33.61 | 43.44 | 32.81 | 1203714 | 37.82353426 | CS |
| 156 | 4.47 | 13.8819875776 | 32.2 | 43.44 | 28.15 | 1008092 | 35.49616375 | CS |
| 260 | -2.41 | -6.16683725691 | 39.08 | 43.44 | 10.58 | 1096048 | 31.6160594 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 36.67 | 0.12 | 0.33 | 36.67 | 36.75 | 36.04 | 1119770 |
| 1738885200 | 36.55 | -0.02 | -0.05 | 36.71 | 36.78 | 36.29 | 2720225 |
| 1738798800 | 36.57 | 0.22 | 0.61 | 36.52 | 36.69 | 36.39 | 2531362 |
| 1738712400 | 36.35 | 1.22 | 3.47 | 35.44 | 36.455 | 35.39 | 2578076 |
| 1738626000 | 35.13 | -0.98 | -2.71 | 35.19 | 35.74 | 34.76 | 2487416 |
| 1738366800 | 36.11 | -0.77 | -2.09 | 36.88 | 36.94 | 35.94 | 2506908 |
| 1738280400 | 36.88 | 0.24 | 0.66 | 37 | 37.29 | 36.6 | 2446777 |
| 1738194000 | 36.64 | 0.23 | 0.63 | 36.18 | 36.65 | 36.17 | 1498112 |
| 1738107600 | 36.41 | -0.33 | -0.90 | 36.77 | 36.81 | 36.25 | 1435156 |
| 1738021200 | 36.74 | -0.37 | -1.00 | 36.89 | 36.98 | 36.39 | 1127984 |
| 1737762000 | 37.11 | -0.15 | -0.40 | 37.46 | 37.46 | 37 | 1126711 |
| 1737675600 | 37.26 | 0 | 0.00 | 37.26 | 37.26 | 37.26 | 0 |
| 1737589200 | 37.26 | -0.42 | -1.11 | 37.12 | 37.59 | 37.01 | 1140882 |
| 1737502800 | 37.68 | 0.2 | 0.53 | 37.905 | 38.075 | 37.61 | 1121384 |
| 1737157200 | 37.48 | 0.42 | 1.13 | 37.08 | 37.62 | 36.965 | 1334615 |
| 1737070800 | 37.06 | 0.08 | 0.22 | 36.87 | 37.07 | 36.66 | 684987 |
| 1736984400 | 36.98 | 0.24 | 0.65 | 37.2 | 37.44 | 36.9 | 761770 |
| 1736898000 | 36.74 | 0.4 | 1.10 | 36.19 | 36.78 | 36.09 | 1138973 |
| 1736811600 | 36.34 | 0.07 | 0.19 | 36.28 | 36.73 | 36.12 | 1344044 |
| 1736552400 | 36.27 | -0.7 | -1.89 | 37 | 37.14 | 36.07 | 1032587 |
| 1736379600 | 36.97 | 0.33 | 0.90 | 36.47 | 37.02 | 36.43 | 588317 |
| 1736293200 | 36.64 | 0.06 | 0.16 | 36.77 | 36.89 | 36.525 | 2083199 |
| 1736206800 | 36.58 | -0.39 | -1.05 | 37.39 | 37.39 | 36.5 | 2236180 |
| 1735947600 | 36.97 | -0.13 | -0.35 | 37.18 | 37.25 | 36.86 | 883358 |
| 1735861200 | 37.1 | 0.15 | 0.41 | 37.2 | 37.3 | 36.825 | 958857 |
| 1735688400 | 36.95 | 0.19 | 0.52 | 36.76 | 36.95 | 36.655 | 1473173 |
| 1735602000 | 36.76 | 0.2 | 0.55 | 36.45 | 36.92 | 36.38 | 965992 |
| 1735342800 | 36.56 | -0.01 | -0.03 | 36.61 | 36.76 | 36.275 | 890818 |
| 1735256400 | 36.57 | -0.32 | -0.87 | 36.89 | 36.99 | 36.49 | 1339386 |
| 1735077840 | 36.89 | 0.32 | 0.88 | 36.64 | 36.99 | 36.39 | 1453887 |
| 1734997200 | 36.57 | 0.16 | 0.44 | 36.32 | 36.58 | 35.86 | 2426666 |
| 1734738000 | 36.41 | 0.34 | 0.94 | 35.96 | 36.47 | 35.96 | 2065618 |
| 1734651600 | 36.07 | 0.2 | 0.56 | 35.99 | 36.31 | 35.73 | 2603110 |
| 1734565200 | 35.87 | -1.14 | -3.08 | 36.77 | 37.07 | 35.87 | 1864555 |
| 1734478800 | 37.01 | -0.36 | -0.96 | 37.05 | 37.255 | 36.875 | 1638660 |
| 1734392400 | 37.37 | -0.98 | -2.56 | 37.79 | 37.79 | 37.24 | 2770967 |
| 1734133200 | 38.35 | -0.25 | -0.65 | 38.3 | 38.52 | 38.06 | 868285 |
| 1734046800 | 38.6 | -0.35 | -0.90 | 38.8 | 38.92 | 38.52 | 711693 |
| 1733960400 | 38.95 | -0.02 | -0.05 | 39 | 39.39 | 38.85 | 677000 |
| 1733874000 | 38.97 | -0.29 | -0.74 | 39.12 | 39.185 | 38.75 | 845214 |
| 1733787600 | 39.26 | -0.18 | -0.46 | 39.58 | 39.68 | 39.11 | 3251101 |
| 1733528400 | 39.44 | -1.13 | -2.79 | 40.2 | 40.2 | 39.28 | 1779503 |
| 1733442000 | 40.57 | 0.45 | 1.12 | 40.27 | 40.58 | 40.2 | 1814516 |
| 1733355600 | 40.12 | -0.05 | -0.12 | 40.23 | 40.23 | 39.9 | 1666277 |
| 1733269200 | 40.17 | -0.02 | -0.05 | 40.36 | 40.45 | 39.88 | 1455174 |
| 1733182800 | 40.19 | -1.18 | -2.85 | 41.12 | 41.21 | 40.145 | 1333874 |
| 1732917840 | 41.37 | 0.18 | 0.44 | 41.13 | 41.47 | 40.92 | 575137 |
| 1732750800 | 41.19 | -0.03 | -0.07 | 41.31 | 41.54 | 40.98 | 699279 |
| 1732664400 | 41.22 | -0.4 | -0.96 | 41.4 | 41.52 | 40.8601 | 1044500 |
| 1732578000 | 41.62 | -1.31 | -3.05 | 42.79 | 42.8299 | 41.59 | 3447523 |
| 1732318800 | 42.93 | -0.24 | -0.56 | 43.17 | 43.44 | 42.86 | 1333562 |
| 1732232400 | 43.17 | 0.7 | 1.65 | 42.58 | 43.19 | 42.56 | 645499 |
| 1732146000 | 42.47 | 0.05 | 0.12 | 42.51 | 42.675 | 42.1 | 735072 |
| 1732059600 | 42.42 | 0.61 | 1.46 | 41.52 | 42.45 | 41.52 | 1321886 |
| 1731973200 | 41.81 | 0.17 | 0.41 | 41.64 | 42.015 | 41.64 | 963784 |
| 1731714000 | 41.64 | -0.15 | -0.36 | 41.65 | 41.72 | 41.16 | 990855 |
| 1731627600 | 41.79 | 0.28 | 0.67 | 41.71 | 42.01 | 41.41 | 1275222 |
| 1731541200 | 41.51 | 0.07 | 0.17 | 41.55 | 41.64 | 41.14 | 587685 |
| 1731454800 | 41.44 | 0.04 | 0.10 | 41.41 | 41.67 | 41.1 | 1201690 |
| 1731368400 | 41.4 | 0.43 | 1.05 | 40.92 | 41.48 | 40.88 | 570411 |
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
