Italia markets closed

Pembina Pipeline Corp (P5P.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,63-0,09 (-0,27%)
Alla chiusura: 08:04AM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202433,6333,6333,6333,6333,63-
30 mag 202433,7233,7233,7233,7233,72-
29 mag 202433,7233,7233,7233,7233,72-
28 mag 202433,5633,5633,5633,5633,56-
27 mag 202433,5633,5633,5633,5633,56-
24 mag 202433,4133,4133,4133,4133,41-
23 mag 202434,1634,1633,3733,3733,37300
22 mag 202434,1634,1634,1634,1634,16-
21 mag 202434,1634,1634,1634,1634,16-
20 mag 202434,1634,1634,1634,1634,16-
17 mag 202434,3034,3034,3034,3034,30-
16 mag 202434,3034,3034,3034,3034,30-
15 mag 202434,3034,3034,3034,3034,30-
14 mag 202434,0934,3034,0934,3034,30119
13 mag 202434,0934,0934,0934,0934,09-
10 mag 202434,0934,0934,0934,0934,09-
09 mag 202433,8133,8133,8133,8133,81-
08 mag 202433,2833,2833,2833,2833,28-
07 mag 202433,2133,2133,2133,2133,21-
06 mag 202432,9332,9332,9332,9332,93-
03 mag 202432,8532,8532,8532,8532,85-
02 mag 202432,5532,5532,5532,5532,55-
30 apr 202433,4933,4933,4933,4933,49-
29 apr 202433,1733,1733,1733,1733,17-
26 apr 202433,1733,1733,1733,1733,17-
25 apr 202433,0333,0333,0333,0333,03-
24 apr 202433,0333,0333,0333,0333,03-
23 apr 202432,7932,7932,7932,7932,79-
22 apr 202432,4232,4232,4232,4232,42-
19 apr 202432,4232,4232,4232,4232,42-
18 apr 202432,1432,1432,1432,1432,14-
17 apr 202432,3232,3232,3232,3232,32-
16 apr 202432,6832,6832,6832,6832,68-
15 apr 202432,6832,6832,6832,6832,68-
12 apr 202432,8732,8732,8732,8732,87-
11 apr 202432,8732,8732,8732,8732,87-
10 apr 202432,8732,8732,8732,8732,87-
09 apr 202432,9732,9732,9732,9732,97-
08 apr 202432,9732,9732,9732,9732,97-
05 apr 202432,8833,0032,8833,0033,00100
04 apr 202432,7432,7432,7432,7432,74-
03 apr 202432,7432,7432,7432,7432,74-
02 apr 202432,7432,7432,7432,7432,74-
28 mar 202432,4232,4232,4232,4232,42-
27 mar 202432,1132,4232,1132,4232,42300
26 mar 202432,1132,1132,1132,1132,11-
25 mar 202432,1132,1132,1132,1132,11-
22 mar 202432,1132,1132,1132,1132,11-
21 mar 202432,1132,1132,1132,1132,11-
20 mar 202432,1132,1132,1132,1132,11-
19 mar 202432,0232,0232,0232,0232,02-
18 mar 202432,1432,1432,0232,0232,02700
15 mar 202432,3332,3332,0432,0432,0430
14 mar 202432,5332,5332,5332,5332,53-
14 mar 20240.6675 Dividendo
13 mar 202432,7332,7332,7332,7332,06-
12 mar 202432,5732,9432,5732,7332,06853
11 mar 202432,2932,2932,2932,2931,63-
08 mar 202432,2932,2932,2932,2931,63-
07 mar 202432,1232,1232,1232,1231,46-
06 mar 202431,9831,9831,9831,9831,33-
05 mar 202431,9831,9831,9831,9831,33-
04 mar 202432,1632,1632,1632,1631,50-
01 mar 202432,1032,1032,1032,1031,45-
29 feb 202432,0232,0232,0232,0231,37-
28 feb 202432,0232,0232,0232,0231,37-
27 feb 202431,8231,8231,8231,8231,17-
26 feb 202431,8231,8231,8231,8231,17-
23 feb 202431,7631,7631,7631,7631,11-
22 feb 202431,4431,4431,4431,4430,80-
21 feb 202431,2931,2931,2931,2930,65-
20 feb 202431,3631,3631,3631,3630,72-
19 feb 202431,3631,3631,3631,3630,72-
16 feb 202431,3631,3631,3631,3630,72-
15 feb 202431,1331,1331,1331,1330,50-
14 feb 202431,1331,1331,1331,1330,50-
13 feb 202431,3731,3731,3731,3730,73-
12 feb 202431,2631,2631,2631,2630,62-
09 feb 202431,3331,3331,3331,3330,69-
08 feb 202431,3331,3331,3331,3330,69-
07 feb 202431,3331,3331,3331,3330,69-
06 feb 202431,3331,3331,3331,3330,69-
05 feb 202431,8931,8931,8931,8931,24-
02 feb 202431,9231,9231,9231,9231,27-
01 feb 202431,9931,9931,9931,9931,34-
31 gen 202431,9931,9931,9931,9931,34-
30 gen 202431,9931,9931,9931,9931,34-
29 gen 202431,8531,8531,8531,8531,20-
26 gen 202431,6131,6131,6131,6130,97-
25 gen 202431,2631,2631,2631,2630,62-
24 gen 202431,1631,1631,1631,1630,52-
23 gen 202430,8430,8430,8430,8430,21-
22 gen 202430,9130,9130,8030,8030,1730
19 gen 202431,0531,0531,0531,0530,42-
18 gen 202431,0531,0531,0531,0530,42-
17 gen 202431,4431,4431,4431,4430,80-
16 gen 202431,5731,5731,5731,5730,93-
15 gen 202431,7331,7331,7331,7331,08-
12 gen 202431,4131,7331,4131,7331,0855
11 gen 202431,2531,2531,2531,2530,61-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...