42.25
price up icon0.52%   0.22
after-market アフターアワーズ: 42.25
loading

Pembina Pipeline Corporation (PBA) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $42.31 $41.87 $0.44 588,884.0 +0.52%
2024-11-04 $42.39 $41.73 $0.66 606,425.0 +1.03%
2024-11-01 $42.18 $41.53 $0.65 611,401.0 -0.45%
2024-10-31 $42.08 $41.65 $0.435 784,954.0 -0.29%
2024-10-30 $42.03 $41.70 $0.33 664,046.0 +0.19%
2024-10-29 $42.14 $41.46 $0.68 682,454.0 -0.71%
2024-10-28 $42.44 $41.99 $0.45 581,352.0 -0.87%
2024-10-25 $42.78 $42.30 $0.48 368,688.0 -0.23%
2024-10-24 $42.81 $42.32 $0.49 402,170.0 -0.02%
2024-10-23 $42.86 $42.38 $0.48 405,052.0 -0.84%
2024-10-22 $43.06 $42.77 $0.30 298,770.0 +0.02%
2024-10-21 $43.26 $42.73 $0.53 561,534.0 -0.21%
2024-10-18 $43.40 $42.85 $0.55 535,477.0 -0.69%
2024-10-17 $43.44 $42.84 $0.5961 892,794.0 +0.81%
2024-10-16 $43.02 $42.36 $0.655 679,111.0 +1.49%
2024-10-15 $42.51 $41.92 $0.59 642,534.0 +0.21%
2024-10-14 $42.63 $42.28 $0.35 339,392.0 -1.01%
2024-10-11 $42.87 $42.36 $0.51 886,950.0 +0.83%
2024-10-10 $42.50 $42.17 $0.325 489,004.0 -0.19%
2024-10-09 $42.51 $41.83 $0.68 431,153.0 +0.50%
2024-10-08 $42.60 $41.95 $0.65 708,325.0 -0.94%

Pembina Pipeline Corporation (PBA) 株の年ごとの株価履歴

この詳細な分析では、Pembina Pipeline Corporation株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPBA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Pembina Pipeline Corporation株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のPembina Pipeline Corporation (PBA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $42.39 $41.53 $0.86 2,395,594.0 +1.10%
2024-10 $43.44 $41.09 $2.35 17,566,207.0 +1.33%
2024-09 $41.58 $39.69 $1.89 25,443,791.0 +2.38%
2024-08 $40.55 $36.80 $3.75 22,547,296.0 +3.98%
2024-07 $38.95 $36.84 $2.11 18,431,587.0 +4.48%
2024-06 $37.67 $35.77 $1.90 22,551,220.0 -0.13%
2024-05 $37.48 $34.69 $2.79 24,054,168.0 +5.48%
2024-04 $36.15 $33.83 $2.32 23,739,684.0 -0.40%
2024-03 $36.17 $34.39 $1.78 20,169,142.0 +1.52%
2024-02 $35.17 $32.81 $2.36 21,441,589.0 +1.10%
2024-01 $34.98 $33.38 $1.60 19,322,223.0 +0.03%

2023年のPembina Pipeline Corporation (PBA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $34.77 $32.39 $2.38 25,862,831.0 +2.96%
2023-11 $33.49 $30.74 $2.75 21,409,922.0 +8.61%
2023-10 $31.16 $28.15 $3.01 20,631,207.0 +2.40%
2023-09 $31.48 $29.80 $1.68 19,181,194.0 -3.28%
2023-08 $31.66 $29.84 $1.82 18,455,638.0 -1.89%
2023-07 $31.92 $30.23 $1.69 13,649,282.0 +0.76%
2023-06 $32.76 $30.07 $2.69 16,145,705.0 +3.87%
2023-05 $33.09 $30.08 $3.01 16,675,316.0 -8.08%
2023-04 $34.18 $32.16 $2.02 11,234,747.0 +1.64%
2023-03 $34.37 $29.59 $4.78 18,488,369.0 -1.34%
2023-02 $35.58 $32.57 $3.01 12,111,999.0 -7.49%
2023-01 $36.80 $32.78 $4.02 11,496,212.0 +4.57%

2022年のPembina Pipeline Corporation (PBA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $36.93 $32.27 $4.66 13,054,099.0 -6.94%
2022-11 $36.61 $32.20 $4.41 13,539,516.0 +10.51%
2022-10 $33.26 $29.64 $3.62 15,709,156.0 +8.69%
2022-09 $36.84 $30.23 $6.61 19,945,616.0 -14.01%
2022-08 $38.15 $35.03 $3.12 16,839,167.0 -7.49%
2022-07 $38.29 $33.02 $5.27 17,522,893.0 +8.01%
2022-06 $42.74 $32.85 $9.89 25,366,255.0 -12.15%
2022-05 $40.72 $36.57 $4.15 24,358,815.0 +6.31%
2022-04 $41.21 $36.66 $4.55 19,443,991.0 +0.66%
2022-03 $38.19 $34.18 $4.01 33,184,445.0 +10.72%
2022-02 $33.99 $31.66 $2.33 26,875,051.0 +6.96%
2022-01 $32.85 $29.54 $3.31 21,250,660.0 +4.68%
$177.40
price up icon 4.85%
oil_gas_midstream LNG
$192.58
price up icon 2.02%
$45.38
price up icon 2.39%
oil_gas_midstream TRP
$47.44
price up icon 1.11%
oil_gas_midstream KMI
$24.71
price up icon 0.90%
oil_gas_midstream ET
$16.90
price up icon 2.36%
大文字化:     |  ボリューム (24 時間):