Premium
Pembina Pipeline Corporation (PPL.PF.E)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 24.72 | -0.11 | -0.44 | 24.76 | 24.8 | 24.72 | 1056 |
| 1740696000 | 24.83 | 0.03 | 0.12 | 24.79 | 24.83 | 24.76 | 3770 |
| 1740609600 | 24.8 | 0.06 | 0.24 | 24.87 | 24.88 | 24.8 | 5794 |
| 1740523200 | 24.74 | -0.08 | -0.32 | 24.81 | 24.81 | 24.74 | 1600 |
| 1740436800 | 24.82 | 0.01 | 0.04 | 24.85 | 24.88 | 24.8 | 5102 |
| 1740177600 | 24.81 | -0.09 | -0.36 | 24.89 | 24.9 | 24.81 | 8613 |
| 1740091200 | 24.9 | -0.03 | -0.12 | 24.9 | 24.9 | 24.85 | 1202 |
| 1740004800 | 24.93 | -0.02 | -0.08 | 24.96 | 24.96 | 24.93 | 5133 |
| 1739918400 | 24.95 | 0.01 | 0.04 | 24.9 | 24.95 | 24.8 | 3000 |
| 1739572800 | 24.94 | 0.18 | 0.73 | 24.8 | 24.94 | 24.8 | 5829 |
| 1739486400 | 24.76 | 0.02 | 0.08 | 24.8 | 24.8 | 24.76 | 715 |
| 1739400000 | 24.74 | -0.22 | -0.88 | 24.97 | 24.97 | 24.74 | 829 |
| 1739313600 | 24.96 | 0.16 | 0.65 | 24.8 | 25 | 24.8 | 1075 |
| 1739227200 | 24.8 | 0.08 | 0.32 | 24.75 | 24.86 | 24.72 | 2570 |
| 1738968000 | 24.72 | -0.18 | -0.72 | 24.95 | 24.95 | 24.72 | 4342 |
| 1738881600 | 24.9 | 0 | 0.00 | 24.95 | 24.95 | 24.9 | 27600 |
| 1738795200 | 24.9 | 0.04 | 0.16 | 24.96 | 24.96 | 24.81 | 2649 |
| 1738708800 | 24.86 | 0.09 | 0.36 | 24.93 | 24.93 | 24.86 | 900 |
| 1738622400 | 24.77 | -0.58 | -2.29 | 25.1 | 25.1 | 24.75 | 2700 |
| 1738363200 | 25.35 | -0.21 | -0.82 | 25.37 | 25.37 | 25.24 | 17360 |
| 1738276800 | 25.56 | 0.21 | 0.83 | 25.4 | 25.56 | 25.39 | 4400 |
| 1738190400 | 25.35 | 0.08 | 0.32 | 25.35 | 25.42 | 25.32 | 3933 |
| 1738104000 | 25.27 | 0.02 | 0.08 | 25.36 | 25.55 | 25.27 | 4760 |
| 1738017600 | 25.25 | -0.16 | -0.63 | 25.25 | 25.4 | 25.25 | 1500 |
| 1737758400 | 25.41 | -0.16 | -0.63 | 25.4 | 25.45 | 25.4 | 4188 |
| 1737672000 | 25.57 | 0.1 | 0.39 | 25.57 | 25.57 | 25.55 | 7600 |
| 1737585600 | 25.47 | 0.02 | 0.08 | 25.5 | 25.5 | 25.45 | 2300 |
| 1737499200 | 25.45 | 0.05 | 0.20 | 25.49 | 25.62 | 25.45 | 10650 |
| 1737412800 | 25.4 | 0.18 | 0.71 | 25.4 | 25.4 | 25.4 | 1101 |
| 1737153600 | 25.22 | -0.17 | -0.67 | 25.34 | 25.34 | 25.22 | 8808 |
| 1737067200 | 25.39 | 0.16 | 0.63 | 25.25 | 25.39 | 25.25 | 2100 |
| 1736980800 | 25.23 | 0 | 0.00 | 25.23 | 25.33 | 25.19 | 6400 |
| 1736894400 | 25.23 | 0.03 | 0.12 | 25.2 | 25.3 | 25.2 | 6600 |
| 1736808000 | 25.2 | 0.15 | 0.60 | 25.06 | 25.2 | 25.02 | 7185 |
| 1736548800 | 25.05 | 0.05 | 0.20 | 25 | 25.05 | 25 | 19634 |
| 1736462400 | 25 | -0.05 | -0.20 | 25 | 25 | 25 | 500 |
| 1736376000 | 25.05 | 0.01 | 0.04 | 24.6 | 25.05 | 24.6 | 11400 |
| 1736289600 | 25.04 | -0.01 | -0.04 | 25 | 25.04 | 24.9 | 2200 |
| 1736203200 | 25.05 | 0.05 | 0.20 | 25 | 25.05 | 24.9 | 2602 |
| 1735944000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1735857600 | 25 | -0.06 | -0.24 | 24.85 | 25 | 24.85 | 700 |
| 1735684800 | 25.06 | 0.06 | 0.24 | 25 | 25.09 | 25 | 7985 |
| 1735598400 | 25 | 0.1 | 0.40 | 25 | 25 | 25 | 900 |
| 1735339200 | 24.9 | -0.05 | -0.20 | 24.95 | 24.95 | 24.9 | 2900 |
| 1735069200 | 24.95 | -0.1 | -0.40 | 24.95 | 24.95 | 24.95 | 700 |
| 1734993600 | 25.05 | -0.05 | -0.20 | 24.05 | 25.1 | 24.05 | 8919 |
| 1734734400 | 25.1 | 0.01 | 0.04 | 24.98 | 25.1 | 24.95 | 3800 |
| 1734648000 | 25.09 | -0.05 | -0.20 | 25.02 | 25.1 | 25.02 | 2800 |
| 1734561600 | 25.14 | -0.04 | -0.16 | 25.18 | 25.33 | 25.14 | 9100 |
| 1734475200 | 25.18 | 0.31 | 1.25 | 25.13 | 25.18 | 25.13 | 2320 |
| 1734388800 | 24.87 | -0.34 | -1.35 | 25.33 | 25.38 | 24.87 | 6350 |
| 1734129600 | 25.21 | -0.04 | -0.16 | 25.22 | 25.4 | 25.21 | 10733 |
| 1734043200 | 25.25 | 0.05 | 0.20 | 25.2 | 25.4 | 25.2 | 14800 |
| 1733956800 | 25.2 | 0.15 | 0.60 | 25.1 | 25.25 | 25.01 | 12808 |
| 1733870400 | 25.05 | 0.05 | 0.20 | 25 | 25.12 | 24.6 | 31072 |
| 1733784000 | 25 | 0.35 | 1.42 | 24.77 | 25 | 24.77 | 4260 |
| 1733524800 | 24.65 | -0.08 | -0.32 | 24.74 | 24.75 | 24.62 | 5800 |
| 1733438400 | 24.73 | 0.01 | 0.04 | 24.56 | 24.73 | 24.56 | 4200 |
| 1733352000 | 24.72 | -0.02 | -0.08 | 24.7 | 24.72 | 24.7 | 300 |
| 1733265600 | 24.74 | 0.03 | 0.12 | 24.53 | 24.74 | 24.51 | 4791 |
| 1733179200 | 24.71 | -0.04 | -0.16 | 24.73 | 24.73 | 24.5 | 2400 |
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
