Premium
Pembina Pipeline Corporation (PPL.PR.Q)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745530800 | 22.99 | 0.13 | 0.57 | 22.99 | 22.99 | 22.99 | 6000 |
| 1745444400 | 22.86 | 0.01 | 0.04 | 22.86 | 22.86 | 22.86 | 700 |
| 1745358000 | 22.85 | 0.1 | 0.44 | 22.87 | 22.87 | 22.85 | 1200 |
| 1745271600 | 22.75 | -0.2 | -0.87 | 22.95 | 22.95 | 22.75 | 2600 |
| 1744926000 | 22.95 | 0.02 | 0.09 | 22.97 | 23.1 | 22.95 | 1604 |
| 1744839600 | 22.93 | -0.19 | -0.82 | 23.04 | 23.04 | 22.93 | 500 |
| 1744753200 | 23.12 | 0.37 | 1.63 | 23.25 | 23.25 | 23.1 | 7335 |
| 1744666800 | 22.75 | 0.36 | 1.61 | 22.75 | 22.75 | 22.75 | 700 |
| 1744407600 | 22.39 | -0.02 | -0.09 | 22.41 | 22.41 | 22.38 | 10400 |
| 1744321200 | 22.41 | -0.51 | -2.23 | 22.52 | 22.52 | 22.41 | 3000 |
| 1744234800 | 22.92 | -0.11 | -0.48 | 22.75 | 22.92 | 22.75 | 3156 |
| 1744148400 | 23.03 | -0.22 | -0.95 | 23.24 | 23.25 | 23.03 | 3000 |
| 1744062000 | 23.25 | -0.6 | -2.52 | 23.25 | 23.25 | 23.25 | 600 |
| 1743802800 | 23.85 | -0.4 | -1.65 | 24.26 | 24.26 | 23.85 | 15714 |
| 1743716400 | 24.25 | -0.09 | -0.37 | 24.34 | 24.34 | 24.25 | 2200 |
| 1743630000 | 24.34 | 0.09 | 0.37 | 24.43 | 24.5 | 24.31 | 2237 |
| 1743543600 | 24.25 | 0.12 | 0.50 | 24.25 | 24.25 | 24.11 | 600 |
| 1743457200 | 24.13 | 0.13 | 0.54 | 24.03 | 24.13 | 24.03 | 2677 |
| 1743198000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1743111600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1743025200 | 24 | 0.06 | 0.25 | 24 | 24 | 24 | 40000 |
| 1742938800 | 23.94 | -0.13 | -0.54 | 23.9 | 24.1 | 23.9 | 1333 |
| 1742852400 | 24.07 | 0.1 | 0.42 | 23.95 | 24.07 | 23.94 | 3100 |
| 1742593200 | 23.97 | 0.06 | 0.25 | 24 | 24 | 23.93 | 2700 |
| 1742506800 | 23.91 | -0.07 | -0.29 | 23.92 | 23.95 | 23.91 | 2000 |
| 1742420400 | 23.98 | 0.11 | 0.46 | 23.86 | 23.98 | 23.86 | 900 |
| 1742334000 | 23.87 | -0.12 | -0.50 | 23.79 | 23.87 | 23.79 | 1705 |
| 1742247600 | 23.99 | -0.05 | -0.21 | 23.99 | 23.99 | 23.99 | 200 |
| 1741988400 | 24.04 | 0.03 | 0.12 | 24.06 | 24.06 | 24.01 | 1900 |
| 1741902000 | 24.01 | 0 | 0.00 | 24.01 | 24.01 | 24.01 | 0 |
| 1741815600 | 24.01 | 0.01 | 0.04 | 24.12 | 24.12 | 24 | 2068 |
| 1741729200 | 24 | 0.07 | 0.29 | 24.01 | 24.05 | 24 | 2450 |
| 1741642800 | 23.93 | -0.07 | -0.29 | 23.93 | 23.93 | 23.93 | 1000 |
| 1741387200 | 24 | 0.05 | 0.21 | 24.14 | 24.14 | 24 | 949 |
| 1741300800 | 23.95 | -0.05 | -0.21 | 24.1 | 24.1 | 23.95 | 2069 |
| 1741214400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1741128000 | 24 | -0.08 | -0.33 | 24.02 | 24.02 | 24 | 1030 |
| 1741041600 | 24.08 | -0.11 | -0.45 | 24.1 | 24.1 | 24.08 | 3500 |
| 1740782400 | 24.19 | 0.07 | 0.29 | 24.19 | 24.19 | 24.19 | 300 |
| 1740696000 | 24.12 | 0.02 | 0.08 | 24.1 | 24.12 | 24.1 | 1500 |
| 1740609600 | 24.1 | 0.03 | 0.12 | 24.1 | 24.1 | 24.07 | 1393 |
| 1740523200 | 24.07 | -0.13 | -0.54 | 24.2 | 24.2 | 24.07 | 732 |
| 1740436800 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1740177600 | 24.2 | 0 | 0.00 | 24.34 | 24.35 | 24.2 | 700 |
| 1740091200 | 24.2 | -0.02 | -0.08 | 24.22 | 24.22 | 24.2 | 600 |
| 1740004800 | 24.22 | -0.28 | -1.14 | 24.22 | 24.22 | 24.22 | 500 |
| 1739918400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1739572800 | 24.5 | 0.16 | 0.66 | 24.36 | 24.52 | 24.36 | 1584 |
| 1739486400 | 24.34 | 0.07 | 0.29 | 24.34 | 24.34 | 24.34 | 100 |
| 1739400000 | 24.27 | -0.17 | -0.70 | 24.36 | 24.36 | 24.27 | 844 |
| 1739313600 | 24.44 | 0.19 | 0.78 | 24.26 | 24.44 | 24.26 | 2600 |
| 1739227200 | 24.25 | 0 | 0.00 | 24.2 | 24.25 | 24.2 | 2000 |
| 1738968000 | 24.25 | -0.1 | -0.41 | 24.25 | 24.25 | 24.2 | 68797 |
| 1738881600 | 24.35 | -0.15 | -0.61 | 24.5 | 24.5 | 24.35 | 400 |
| 1738795200 | 24.5 | 0.34 | 1.41 | 24.29 | 24.5 | 24.29 | 2151 |
| 1738708800 | 24.16 | 0.01 | 0.04 | 24.16 | 24.16 | 24.16 | 1000 |
| 1738622400 | 24.15 | -0.32 | -1.31 | 24.11 | 24.21 | 24.11 | 4988 |
| 1738363200 | 24.47 | 0.17 | 0.70 | 24.13 | 24.47 | 24.13 | 4458 |
| 1738276800 | 24.3 | 0.09 | 0.37 | 24.26 | 24.3 | 24.26 | 325 |
| 1738190400 | 24.21 | 0 | 0.00 | 24.21 | 24.21 | 24.21 | 0 |
| 1738104000 | 24.21 | -0.14 | -0.57 | 24.35 | 24.35 | 24.21 | 2000 |
| 1738017600 | 24.35 | -0.15 | -0.61 | 24.55 | 24.55 | 24.35 | 2227 |
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
