Italia markets open in 2 minutes

Pembina Pipeline Corporation (PBA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,490,00 (0,00%)
Alla chiusura: 04:00PM EDT
35,00 -0,49 (-1,38%)
Dopo ore: 06:40PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202435,2935,5535,2035,4935,49797.300
23 apr 202435,0835,5434,9935,4935,49582.000
22 apr 202434,9235,3034,6635,1035,10757.300
19 apr 202434,3835,0934,3334,8834,881.362.100
18 apr 202434,1734,5434,1734,2934,29881.600
17 apr 202434,2534,3333,8334,1434,14735.500
16 apr 202434,3234,4233,9734,2034,201.023.300
15 apr 202434,8735,0234,3734,4934,491.039.000
12 apr 202435,1035,3434,5534,7134,711.139.800
11 apr 202435,2335,2834,6035,1035,101.355.900
10 apr 202435,1735,2634,7635,1835,181.148.100
09 apr 202436,0036,1435,4435,5135,511.014.100
08 apr 202435,8935,9935,7435,8935,89825.600
05 apr 202435,6435,8735,5135,8435,841.587.200
04 apr 202435,8235,9235,5235,7135,711.950.100
03 apr 202435,3935,7335,3835,5635,56868.300
02 apr 202435,4535,4535,1035,3535,35929.400
01 apr 202435,4435,4535,0735,4435,443.085.600
28 mar 202435,1735,4035,0335,3435,341.077.500
27 mar 202434,8635,1534,6835,0935,09612.900
26 mar 202434,9134,9834,7834,8234,82738.200
25 mar 202434,7534,9734,7234,8434,841.126.800
22 mar 202434,9634,9634,6034,7534,75881.100
21 mar 202435,1135,2434,8834,9434,94766.500
20 mar 202434,8835,1534,7635,0135,01840.500
19 mar 202434,8835,1734,7635,0235,02942.600
18 mar 202435,0335,1134,7734,9234,92802.800
15 mar 202434,9535,1334,8634,9934,99841.400
14 mar 202435,4435,5334,8035,0735,07987.600
14 mar 20240.496 Dividendo
13 mar 202435,8736,1735,8735,9335,43749.400
12 mar 202435,7035,7635,5335,6935,20856.000
11 mar 202435,4535,7735,3035,7135,22727.000
08 mar 202435,6835,6835,3835,4834,99901.900
07 mar 202435,3835,7435,2835,5435,051.097.400
06 mar 202435,0335,2834,8935,1734,68813.400
05 mar 202434,6234,9134,3934,6734,191.911.600
04 mar 202435,0035,0434,5734,6234,141.277.400
01 mar 202434,8635,2834,8335,0334,552.235.300
29 feb 202434,7935,1734,7934,8134,332.085.400
28 feb 202434,8034,8334,6134,7534,27800.300
27 feb 202434,8035,0134,6634,9034,421.260.400
26 feb 202434,5034,7134,3534,6334,15828.500
23 feb 202434,5034,8034,3834,6934,211.458.500
22 feb 202434,0834,5034,0534,4333,951.155.000
21 feb 202433,6334,2633,6034,2333,76856.400
20 feb 202433,9834,1433,6033,6533,191.308.700
16 feb 202433,7634,2733,7634,0333,561.037.100
15 feb 202433,3634,1933,3633,9233,451.166.400
14 feb 202433,4133,5333,2833,4933,03706.700
13 feb 202433,7133,8032,8133,2032,74785.800
12 feb 202433,6434,1333,5533,9033,43769.600
09 feb 202433,8233,8933,3533,5733,11611.900
08 feb 202433,7233,7733,4533,7533,28791.700
07 feb 202433,6133,7233,4433,7233,25699.500
06 feb 202433,6833,8433,5133,5933,13747.300
05 feb 202433,9233,9933,4533,5233,061.560.600
02 feb 202434,3934,4133,8134,1433,671.232.500
01 feb 202434,5134,8534,3434,4834,001.584.800
31 gen 202434,8834,9834,2934,4333,951.306.300
30 gen 202434,6034,9034,4634,8334,35575.000
29 gen 202434,7634,7734,4234,7534,27569.100
26 gen 202434,5634,7534,4034,6834,20672.100
25 gen 202434,4334,5334,2134,5034,02626.000
24 gen 202434,2534,3834,0234,1933,72814.600
23 gen 202433,7734,0433,7233,9933,52751.300
22 gen 202433,7533,7833,5133,7633,291.110.000
19 gen 202433,6533,7833,5033,7633,29715.600
18 gen 202433,6233,7233,4433,6433,18752.200
17 gen 202433,6833,6833,3833,5933,131.256.500
16 gen 202434,2734,3733,9233,9833,51781.300
12 gen 202434,6034,8034,4034,4733,99754.800
11 gen 202434,3534,5634,0234,3133,841.466.300
10 gen 202433,8834,3233,8834,2833,81823.800
09 gen 202434,2734,3033,7333,8533,381.102.200
08 gen 202434,2634,4133,9934,3733,90790.500
05 gen 202434,5034,6634,3334,3833,911.329.900
04 gen 202434,6534,8034,3734,4333,951.770.600
03 gen 202434,2534,5334,1134,4333,95951.600
02 gen 202434,2534,4834,2034,2433,77849.700
29 dic 202334,4234,5334,2434,4233,94955.800
28 dic 202334,6134,7234,3734,4233,941.276.500
27 dic 202334,4534,7734,4034,6234,141.359.500
26 dic 202334,6034,7034,4434,6134,13511.400
22 dic 202334,2934,5234,2234,3433,87941.500
21 dic 202333,8534,1333,7434,1233,651.644.800
20 dic 202333,6234,1133,4833,6533,192.249.200
19 dic 202333,2633,6533,1133,6433,182.227.500
18 dic 202333,3233,6432,9233,1832,721.059.500
15 dic 202333,2833,3732,8033,0932,631.877.200
14 dic 202332,3933,8132,3933,4232,964.111.000
14 dic 20230.494 Dividendo
13 dic 202333,4134,2333,2234,1933,231.175.200
12 dic 202333,3433,4133,1433,3432,401.340.000
11 dic 202333,4633,6333,2233,5632,621.084.500
08 dic 202333,4133,5033,2733,4532,51879.100
07 dic 202333,3933,5133,1433,2332,301.673.200
06 dic 202333,7333,8833,2633,3132,38671.000
05 dic 202333,8233,8733,6033,6132,671.074.000
04 dic 202333,6433,9433,5233,9032,951.105.700
*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...