Premium
Pembina Pipeline Corporation (PPL.PR.I)
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 |
|---|---|---|---|---|---|---|---|
| 1738276800 | 24.75 | -0.05 | -0.20 | 24.75 | 24.75 | 24.75 | 30000 |
| 1738190400 | 24.8 | 0.02 | 0.08 | 24.75 | 24.8 | 24.75 | 30900 |
| 1738104000 | 24.78 | 0 | 0.00 | 24.78 | 24.78 | 24.78 | 4940 |
| 1738017600 | 24.78 | 0.01 | 0.04 | 24.77 | 24.78 | 24.77 | 200 |
| 1737758400 | 24.77 | -0.02 | -0.08 | 24.77 | 24.77 | 24.75 | 68500 |
| 1737672000 | 24.79 | 0.03 | 0.12 | 24.79 | 24.8 | 24.79 | 7500 |
| 1737585600 | 24.76 | -0.03 | -0.12 | 24.82 | 24.82 | 24.76 | 61727 |
| 1737499200 | 24.79 | -0.01 | -0.04 | 24.8 | 24.8 | 24.79 | 3300 |
| 1737412800 | 24.8 | 0.14 | 0.57 | 24.7 | 24.8 | 24.7 | 7730 |
| 1737153600 | 24.66 | -0.09 | -0.36 | 24.7 | 24.7 | 24.66 | 64811 |
| 1737067200 | 24.75 | -0.05 | -0.20 | 24.75 | 24.75 | 24.75 | 1200 |
| 1736980800 | 24.8 | -0.03 | -0.12 | 24.73 | 24.87 | 24.73 | 18800 |
| 1736894400 | 24.83 | -0.01 | -0.04 | 24.75 | 24.83 | 24.75 | 11400 |
| 1736808000 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
| 1736548800 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
| 1736462400 | 24.84 | 0.04 | 0.16 | 24.84 | 24.84 | 24.84 | 100 |
| 1736376000 | 24.8 | 0.22 | 0.90 | 24.7 | 24.8 | 24.7 | 29895 |
| 1736289600 | 24.58 | -0.07 | -0.28 | 24.65 | 24.65 | 24.56 | 15533 |
| 1736203200 | 24.65 | 0.23 | 0.94 | 24.5 | 24.65 | 24.5 | 1500 |
| 1735944000 | 24.42 | -0.08 | -0.33 | 24.5 | 24.65 | 24.42 | 4229 |
| 1735857600 | 24.5 | -0.25 | -1.01 | 24.78 | 24.78 | 24.5 | 200 |
| 1735684800 | 24.75 | 0.2 | 0.81 | 23.5 | 24.75 | 23.5 | 7686 |
| 1735598400 | 24.55 | 0.09 | 0.37 | 24.69 | 24.69 | 24.51 | 1608 |
| 1735339200 | 24.46 | -0.24 | -0.97 | 24.46 | 24.46 | 24.46 | 0 |
| 1735069200 | 24.7 | 0.24 | 0.98 | 24.81 | 24.86 | 24.7 | 3700 |
| 1734993600 | 24.46 | 0 | 0.00 | 24.46 | 24.46 | 24.46 | 100 |
| 1734734400 | 24.46 | 0.08 | 0.33 | 24.46 | 24.46 | 24.46 | 100 |
| 1734648000 | 24.38 | -0.02 | -0.08 | 24.38 | 24.38 | 24.38 | 20000 |
| 1734561600 | 24.4 | -0.15 | -0.61 | 24.4 | 24.44 | 24.4 | 37200 |
| 1734475200 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.55 | 0 |
| 1734388800 | 24.55 | 0.15 | 0.61 | 24.55 | 24.55 | 24.55 | 262 |
| 1734129600 | 24.4 | -0.02 | -0.08 | 24.4 | 24.4 | 24.39 | 4200 |
| 1734043200 | 24.42 | 0.12 | 0.49 | 24.34 | 24.42 | 24.34 | 3000 |
| 1733956800 | 24.3 | -0.06 | -0.25 | 24.3 | 24.3 | 24.3 | 605 |
| 1733870400 | 24.36 | 0.29 | 1.20 | 24.39 | 24.4 | 24.36 | 10000 |
| 1733784000 | 24.07 | -0.21 | -0.86 | 24.07 | 24.07 | 24.07 | 2500 |
| 1733524800 | 24.28 | 0.1 | 0.41 | 24.2 | 24.28 | 24.2 | 39800 |
| 1733438400 | 24.18 | -0.12 | -0.49 | 24.16 | 24.18 | 24.16 | 2100 |
| 1733352000 | 24.3 | 0.03 | 0.12 | 24.3 | 24.3 | 24.3 | 700 |
| 1733265600 | 24.27 | 0.14 | 0.58 | 23.81 | 24.27 | 23.81 | 350 |
| 1733179200 | 24.13 | -0.26 | -1.07 | 24.13 | 24.13 | 24.13 | 500 |
| 1732920000 | 24.39 | 0.1 | 0.41 | 24.39 | 24.39 | 24.39 | 596 |
| 1732833600 | 24.29 | 0.09 | 0.37 | 24.16 | 24.29 | 24.16 | 12042 |
| 1732747200 | 24.2 | 0.05 | 0.21 | 24.2 | 24.2 | 24.2 | 4300 |
| 1732660800 | 24.15 | 0.1 | 0.42 | 24 | 24.15 | 24 | 30601 |
| 1732574400 | 24.05 | 0.3 | 1.26 | 23.75 | 24.05 | 23.75 | 10981 |
| 1732315200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 600 |
| 1732228800 | 23.75 | 0.02 | 0.08 | 23.75 | 23.75 | 23.75 | 1274 |
| 1732142400 | 23.73 | 0 | 0.00 | 23.73 | 23.73 | 23.73 | 0 |
| 1732056000 | 23.73 | -0.11 | -0.46 | 23.84 | 23.84 | 23.73 | 400 |
| 1731969600 | 23.84 | -0.08 | -0.33 | 23.84 | 23.84 | 23.84 | 1100 |
| 1731710400 | 23.92 | 0.09 | 0.38 | 23.84 | 23.92 | 23.84 | 800 |
| 1731624000 | 23.83 | 0.03 | 0.13 | 23.8 | 23.83 | 23.65 | 3064 |
| 1731537600 | 23.8 | 0.12 | 0.51 | 23.75 | 23.8 | 23.75 | 1000 |
| 1731451200 | 23.68 | 0 | 0.00 | 23.68 | 23.68 | 23.68 | 1100 |
| 1731364800 | 23.68 | 0 | 0.00 | 23.68 | 23.68 | 23.68 | 0 |
| 1731105600 | 23.68 | 0 | 0.00 | 23.78 | 23.78 | 23.68 | 600 |
| 1731019200 | 23.68 | 0 | 0.00 | 23.68 | 23.68 | 23.68 | 190 |
| 1730932800 | 23.68 | -0.07 | -0.29 | 23.81 | 23.81 | 23.68 | 200 |
| 1730846400 | 23.75 | 0 | 0.00 | 23.78 | 23.78 | 23.75 | 2300 |
| 1730760000 | 23.75 | 0.06 | 0.25 | 23.75 | 23.89 | 23.75 | 1900 |
| 1730497200 | 23.69 | -0.28 | -1.17 | 23.7 | 23.7 | 23.69 | 629 |
| 1730410800 | 23.97 | -0.09 | -0.37 | 24.11 | 24.11 | 23.93 | 6100 |
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
