Premium
Pembina Pipeline Corporation (PPL.PR.S)
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 | 25.07 | -0.03 | -0.12 | 25.08 | 25.08 | 25.05 | 9698 |
| 1740696000 | 25.1 | 0.07 | 0.28 | 25.05 | 25.1 | 25.05 | 111670 |
| 1740609600 | 25.03 | 0.01 | 0.04 | 25.04 | 25.06 | 25.03 | 26860 |
| 1740523200 | 25.02 | 0.02 | 0.08 | 25.02 | 25.02 | 25 | 10341 |
| 1740436800 | 25 | 0.05 | 0.20 | 24.95 | 25.04 | 24.95 | 62900 |
| 1740177600 | 24.95 | -0.05 | -0.20 | 24.99 | 24.99 | 24.95 | 1400 |
| 1740091200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 500 |
| 1740004800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 41200 |
| 1739918400 | 25 | -0.03 | -0.12 | 25.01 | 25.01 | 25 | 3001 |
| 1739572800 | 25.03 | 0.03 | 0.12 | 25 | 25.03 | 24.98 | 7445 |
| 1739486400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 22200 |
| 1739400000 | 25 | 0.04 | 0.16 | 24.95 | 25 | 24.95 | 5098 |
| 1739313600 | 24.96 | 0.05 | 0.20 | 24.97 | 24.97 | 24.96 | 3395 |
| 1739227200 | 24.91 | 0.01 | 0.04 | 24.91 | 24.91 | 24.91 | 5500 |
| 1738968000 | 24.9 | 0 | 0.00 | 24.93 | 24.94 | 24.9 | 1738 |
| 1738881600 | 24.9 | 0.04 | 0.16 | 24.95 | 24.95 | 24.9 | 838 |
| 1738795200 | 24.86 | -0.04 | -0.16 | 24.97 | 24.97 | 24.86 | 6838 |
| 1738708800 | 24.9 | 0 | 0.00 | 24.96 | 24.96 | 24.9 | 139107 |
| 1738622400 | 24.9 | -0.07 | -0.28 | 24.81 | 24.91 | 24.81 | 3000 |
| 1738363200 | 24.97 | 0.02 | 0.08 | 24.95 | 24.97 | 24.95 | 6648 |
| 1738276800 | 24.95 | 0.06 | 0.24 | 24.95 | 24.95 | 24.95 | 800 |
| 1738190400 | 24.89 | 0.01 | 0.04 | 24.95 | 24.95 | 24.89 | 13041 |
| 1738104000 | 24.88 | 0.02 | 0.08 | 24.86 | 24.88 | 24.86 | 46450 |
| 1738017600 | 24.86 | 0 | 0.00 | 24.86 | 24.86 | 24.86 | 44300 |
| 1737758400 | 24.86 | -0.08 | -0.32 | 24.86 | 24.86 | 24.86 | 1100 |
| 1737672000 | 24.94 | 0.08 | 0.32 | 24.86 | 24.94 | 24.85 | 3601 |
| 1737585600 | 24.86 | 0.01 | 0.04 | 24.88 | 24.88 | 24.86 | 45227 |
| 1737499200 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1737412800 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1737153600 | 24.85 | 0.05 | 0.20 | 24.85 | 24.88 | 24.84 | 48695 |
| 1737067200 | 24.8 | -0.13 | -0.52 | 24.94 | 24.94 | 24.8 | 37978 |
| 1736980800 | 24.93 | 0.02 | 0.08 | 24.91 | 24.95 | 24.91 | 10890 |
| 1736894400 | 24.91 | 0.04 | 0.16 | 24.96 | 24.96 | 24.9 | 4100 |
| 1736808000 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 300 |
| 1736548800 | 24.87 | -0.06 | -0.24 | 24.94 | 24.94 | 24.87 | 3800 |
| 1736462400 | 24.93 | -0.06 | -0.24 | 24.89 | 24.93 | 24.88 | 4048 |
| 1736376000 | 24.99 | 0.13 | 0.52 | 24.77 | 24.99 | 24.77 | 2040 |
| 1736289600 | 24.86 | -0.12 | -0.48 | 24.865 | 24.87 | 24.85 | 1600 |
| 1736203200 | 24.98 | -0.02 | -0.08 | 24.99 | 24.99 | 24.98 | 200 |
| 1735944000 | 25 | 0.23 | 0.93 | 24.78 | 25 | 24.77 | 2566 |
| 1735857600 | 24.77 | -0.06 | -0.24 | 24.77 | 24.77 | 24.77 | 300 |
| 1735684800 | 24.83 | 0.11 | 0.44 | 24.7 | 24.85 | 24.7 | 9212 |
| 1735598400 | 24.72 | 0.04 | 0.16 | 24.75 | 24.75 | 24.72 | 680 |
| 1735339200 | 24.68 | -0.02 | -0.08 | 24.68 | 24.68 | 24.68 | 0 |
| 1735069200 | 24.7 | 0.02 | 0.08 | 24.76 | 24.76 | 24.65 | 2900 |
| 1734993600 | 24.68 | 0.02 | 0.08 | 24.68 | 24.68 | 24.68 | 500 |
| 1734734400 | 24.66 | 0.01 | 0.04 | 24.66 | 24.66 | 24.66 | 400 |
| 1734648000 | 24.65 | 0 | 0.00 | 24.68 | 24.68 | 24.65 | 75600 |
| 1734561600 | 24.65 | -0.2 | -0.80 | 24.64 | 24.65 | 24.64 | 3700 |
| 1734475200 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1734388800 | 24.85 | -0.08 | -0.32 | 24.82 | 24.85 | 24.82 | 9036 |
| 1734129600 | 24.93 | 0.08 | 0.32 | 24.86 | 24.93 | 24.82 | 44000 |
| 1734043200 | 24.85 | 0.03 | 0.12 | 24.86 | 24.95 | 24.84 | 49400 |
| 1733956800 | 24.82 | -0.06 | -0.24 | 24.9 | 24.96 | 24.82 | 13703 |
| 1733870400 | 24.88 | 0.08 | 0.32 | 24.87 | 24.88 | 24.87 | 1200 |
| 1733784000 | 24.8 | -0.16 | -0.64 | 24.82 | 24.82 | 24.8 | 8100 |
| 1733524800 | 24.96 | 0.05 | 0.20 | 24.95 | 24.96 | 24.95 | 1600 |
| 1733438400 | 24.91 | 0.03 | 0.12 | 24.9 | 24.91 | 24.9 | 1635 |
| 1733352000 | 24.88 | -0.02 | -0.08 | 24.91 | 24.91 | 24.88 | 2900 |
| 1733265600 | 24.9 | 0.07 | 0.28 | 24.86 | 24.9 | 24.86 | 1200 |
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
