Premium
Pembina Pipeline Corporation (PPL.PR.Q)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737758400 | 24.5 | -0.2 | -0.81 | 24.7 | 24.7 | 24.5 | 1700 |
| 1737672000 | 24.7 | 0.14 | 0.57 | 24.7 | 24.7 | 24.7 | 400 |
| 1737585600 | 24.56 | 0.06 | 0.24 | 24.56 | 24.56 | 24.55 | 1510 |
| 1737499200 | 24.5 | 0.03 | 0.12 | 24.5 | 24.5 | 24.5 | 700 |
| 1737412800 | 24.47 | 0.06 | 0.25 | 24.5 | 24.5 | 24.47 | 1301 |
| 1737153600 | 24.41 | -0.04 | -0.16 | 24.45 | 24.5 | 24.41 | 5508 |
| 1737067200 | 24.45 | 0.06 | 0.25 | 24.4 | 24.45 | 24.4 | 1300 |
| 1736980800 | 24.39 | -0.11 | -0.45 | 24.4 | 24.4 | 24.35 | 5200 |
| 1736894400 | 24.5 | 0.15 | 0.62 | 24.35 | 24.54 | 24.35 | 28292 |
| 1736808000 | 24.35 | 0 | 0.00 | 24.4 | 24.4 | 24.35 | 1800 |
| 1736548800 | 24.35 | 0.06 | 0.25 | 24.36 | 24.36 | 24.35 | 4600 |
| 1736462400 | 24.29 | -0.21 | -0.86 | 24.3 | 24.3 | 24.29 | 400 |
| 1736376000 | 24.5 | 0.24 | 0.99 | 24.25 | 24.5 | 24.25 | 2896 |
| 1736289600 | 24.26 | 0.07 | 0.29 | 24.26 | 24.26 | 24.26 | 200 |
| 1736203200 | 24.19 | 0.12 | 0.50 | 24.21 | 24.21 | 24.09 | 2951 |
| 1735944000 | 24.07 | 0.14 | 0.59 | 23.93 | 24.07 | 23.83 | 10329 |
| 1735857600 | 23.93 | 0.01 | 0.04 | 23.93 | 23.93 | 23.93 | 1400 |
| 1735684800 | 23.92 | 0.16 | 0.67 | 23.9 | 23.93 | 23.9 | 14457 |
| 1735598400 | 23.76 | 0.01 | 0.04 | 23.75 | 23.81 | 23.75 | 3045 |
| 1735339200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 1535 |
| 1735069200 | 23.75 | 0.15 | 0.64 | 23.75 | 23.75 | 23.75 | 800 |
| 1734993600 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1734734400 | 23.6 | -0.12 | -0.51 | 23.6 | 23.6 | 23.6 | 1300 |
| 1734648000 | 23.72 | 0.12 | 0.51 | 23.72 | 23.72 | 23.72 | 600 |
| 1734561600 | 23.6 | 0.05 | 0.21 | 23.56 | 23.6 | 23.56 | 1200 |
| 1734475200 | 23.55 | -0.2 | -0.84 | 23.33 | 23.55 | 23.33 | 27500 |
| 1734388800 | 23.75 | 0 | 0.00 | 23.86 | 23.86 | 23.75 | 386 |
| 1734129600 | 23.75 | 0.05 | 0.21 | 23.7 | 23.75 | 23.7 | 3000 |
| 1734043200 | 23.7 | 0.08 | 0.34 | 23.58 | 23.7 | 23.58 | 6300 |
| 1733956800 | 23.62 | 0.38 | 1.64 | 23.23 | 23.62 | 23.23 | 4001 |
| 1733870400 | 23.24 | -0.01 | -0.04 | 23.24 | 23.25 | 23.24 | 3700 |
| 1733784000 | 23.25 | 0.19 | 0.82 | 23.25 | 23.25 | 23.25 | 613 |
| 1733524800 | 23.06 | 0 | 0.00 | 23.06 | 23.06 | 23.06 | 51 |
| 1733438400 | 23.06 | 0.03 | 0.13 | 23.11 | 23.11 | 23.05 | 2304 |
| 1733352000 | 23.03 | 0 | 0.00 | 23.03 | 23.03 | 23.03 | 0 |
| 1733265600 | 23.03 | -0.12 | -0.52 | 23.03 | 23.03 | 23.03 | 100 |
| 1733179200 | 23.15 | -0.06 | -0.26 | 23.4 | 23.4 | 23.15 | 1191 |
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
