Premium
Pembina Pipeline Corporation (PPL.PR.G)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741902000 | 22.67 | 0 | 0.00 | 22.67 | 22.67 | 22.67 | 0 |
| 1741815600 | 22.67 | 0.22 | 0.98 | 22.5 | 22.67 | 22.5 | 300 |
| 1741729200 | 22.45 | -0.13 | -0.58 | 22.51 | 22.51 | 22.45 | 247800 |
| 1741642800 | 22.58 | -0.16 | -0.70 | 22.59 | 22.59 | 22.58 | 1100 |
| 1741387200 | 22.74 | 0.14 | 0.62 | 22.66 | 22.74 | 22.61 | 2036 |
| 1741300800 | 22.6 | -0.1 | -0.44 | 22.6 | 22.6 | 22.6 | 200 |
| 1741214400 | 22.7 | 0.19 | 0.84 | 22.61 | 22.7 | 22.6 | 1300 |
| 1741128000 | 22.51 | -0.11 | -0.49 | 22.62 | 22.62 | 22.51 | 1790 |
| 1741041600 | 22.62 | -0.03 | -0.13 | 22.63 | 22.63 | 22.62 | 1800 |
| 1740782400 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 0 |
| 1740696000 | 22.65 | 0.19 | 0.85 | 22.59 | 22.66 | 22.59 | 4875 |
| 1740609600 | 22.46 | -0.15 | -0.66 | 22.61 | 22.61 | 22.46 | 3941 |
| 1740523200 | 22.61 | 0 | 0.00 | 22.69 | 22.69 | 22.61 | 2200 |
| 1740436800 | 22.61 | 0 | 0.00 | 22.62 | 22.62 | 22.61 | 300 |
| 1740177600 | 22.61 | 0.11 | 0.49 | 22.62 | 22.62 | 22.61 | 700 |
| 1740091200 | 22.5 | -0.15 | -0.66 | 22.7 | 22.7 | 22.5 | 1200 |
| 1740004800 | 22.65 | -0.23 | -1.01 | 22.75 | 22.75 | 22.65 | 2325 |
| 1739918400 | 22.88 | 0.01 | 0.04 | 22.75 | 22.88 | 22.65 | 1800 |
| 1739572800 | 22.87 | 0.17 | 0.75 | 22.8 | 22.87 | 22.79 | 6595 |
| 1739486400 | 22.7 | 0.08 | 0.35 | 22.7 | 22.7 | 22.7 | 400 |
| 1739400000 | 22.62 | -0.06 | -0.26 | 22.65 | 22.65 | 22.62 | 3344 |
| 1739313600 | 22.68 | 0 | 0.00 | 22.68 | 22.68 | 22.62 | 10282 |
| 1739227200 | 22.68 | 0.13 | 0.58 | 22.55 | 22.69 | 22.55 | 2400 |
| 1738968000 | 22.55 | 0 | 0.00 | 22.55 | 22.55 | 22.55 | 1300 |
| 1738881600 | 22.55 | -0.22 | -0.97 | 22.52 | 22.55 | 22.48 | 5650 |
| 1738795200 | 22.77 | 0.11 | 0.49 | 22.66 | 22.77 | 22.66 | 5890 |
| 1738708800 | 22.66 | 0.1 | 0.44 | 22.66 | 22.66 | 22.66 | 1000 |
| 1738622400 | 22.56 | -0.44 | -1.91 | 22.71 | 22.71 | 22.56 | 2843 |
| 1738363200 | 23 | 0 | 0.00 | 23 | 23.15 | 22.91 | 12004 |
| 1738276800 | 23 | 0.14 | 0.61 | 22.9 | 23 | 22.9 | 30400 |
| 1738190400 | 22.86 | 0.06 | 0.26 | 22.85 | 22.86 | 22.82 | 5700 |
| 1738104000 | 22.8 | -0.11 | -0.48 | 22.8 | 22.8 | 22.8 | 780 |
| 1738017600 | 22.91 | -0.04 | -0.17 | 22.95 | 22.95 | 22.85 | 1400 |
| 1737758400 | 22.95 | -0.1 | -0.43 | 22.95 | 22.95 | 22.85 | 16500 |
| 1737672000 | 23.05 | 0.05 | 0.22 | 22.98 | 23.05 | 22.98 | 4300 |
| 1737585600 | 23 | 0.05 | 0.22 | 23 | 23 | 23 | 470 |
| 1737499200 | 22.95 | 0 | 0.00 | 22.95 | 22.98 | 22.95 | 11600 |
| 1737412800 | 22.95 | 0.09 | 0.39 | 22.95 | 22.95 | 22.95 | 201 |
| 1737153600 | 22.86 | -0.12 | -0.52 | 22.9 | 22.9 | 22.86 | 129893 |
| 1737067200 | 22.98 | 0.19 | 0.83 | 22.75 | 22.98 | 22.75 | 4300 |
| 1736980800 | 22.79 | -0.05 | -0.22 | 22.77 | 22.79 | 22.77 | 45900 |
| 1736894400 | 22.84 | 0.2 | 0.88 | 22.75 | 22.84 | 22.7 | 5400 |
| 1736808000 | 22.64 | 0.03 | 0.13 | 22.65 | 22.65 | 22.64 | 20200 |
| 1736548800 | 22.61 | -0.12 | -0.53 | 22.61 | 22.61 | 22.61 | 100 |
| 1736462400 | 22.73 | 0.05 | 0.22 | 22.73 | 22.73 | 22.73 | 150 |
| 1736376000 | 22.68 | 0.13 | 0.58 | 22.5 | 22.68 | 22.5 | 5520 |
| 1736289600 | 22.55 | 0.07 | 0.31 | 22.49 | 22.55 | 22.49 | 2600 |
| 1736203200 | 22.48 | 0.02 | 0.09 | 22.48 | 22.48 | 22.48 | 5400 |
| 1735944000 | 22.46 | 0.18 | 0.81 | 22.28 | 22.46 | 22.28 | 1200 |
| 1735857600 | 22.28 | -0.06 | -0.27 | 22.29 | 22.3 | 22.1 | 1200 |
| 1735684800 | 22.34 | 0.34 | 1.55 | 22.34 | 22.34 | 22.34 | 3797 |
| 1735598400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 80 |
| 1735339200 | 22 | -0.05 | -0.23 | 22.055 | 22.055 | 22 | 6500 |
| 1735069200 | 22.05 | -0.05 | -0.23 | 22.05 | 22.05 | 22.05 | 1400 |
| 1734993600 | 22.1 | -0.11 | -0.50 | 22.09 | 22.1 | 22.09 | 300 |
| 1734734400 | 22.21 | 0.16 | 0.73 | 21.84 | 22.21 | 21.84 | 3638 |
| 1734648000 | 22.05 | 0.02 | 0.09 | 22.05 | 22.05 | 22.05 | 200 |
| 1734561600 | 22.03 | 0 | 0.00 | 22.03 | 22.03 | 22.03 | 0 |
| 1734475200 | 22.03 | -0.07 | -0.32 | 22.06 | 22.3 | 22.03 | 6820 |
| 1734388800 | 22.1 | 0.17 | 0.78 | 21.94 | 22.1 | 21.94 | 3604 |
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
