Stockscreener 앱 받기
49.80
0.93%
0.475
Pembina Pipeline Corp 주식 (PBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $49.84 | $49.21 | $0.63 | 369,265.0 | +0.93% |
| 2026-05-21 | $50.10 | $49.16 | $0.945 | 1,714,817.0 | +0.12% |
| 2026-05-20 | $49.91 | $49.14 | $0.77 | 1,721,456.0 | -0.59% |
| 2026-05-19 | $49.70 | $48.89 | $0.81 | 2,180,369.0 | +0.14% |
| 2026-05-18 | $49.49 | $48.38 | $1.12 | 570,966.0 | +1.00% |
| 2026-05-15 | $49.01 | $48.27 | $0.735 | 779,854.0 | +0.82% |
| 2026-05-14 | $48.63 | $47.31 | $1.32 | 925,519.0 | +2.88% |
| 2026-05-13 | $47.26 | $46.71 | $0.55 | 883,704.0 | +1.03% |
| 2026-05-12 | $46.89 | $46.10 | $0.79 | 505,527.0 | +0.97% |
| 2026-05-11 | $46.53 | $45.98 | $0.55 | 600,676.0 | +1.27% |
| 2026-05-08 | $46.45 | $44.82 | $1.63 | 1,028,610.0 | +1.69% |
| 2026-05-07 | $45.08 | $44.22 | $0.86 | 916,715.0 | +0.29% |
| 2026-05-06 | $45.81 | $44.82 | $0.995 | 991,880.0 | -3.15% |
| 2026-05-05 | $46.73 | $46.11 | $0.62 | 712,765.0 | -0.60% |
| 2026-05-04 | $46.68 | $46.03 | $0.65 | 870,181.0 | +0.22% |
| 2026-05-01 | $46.70 | $45.96 | $0.74 | 990,495.0 | -0.11% |
| 2026-04-30 | $46.60 | $44.98 | $1.62 | 973,589.0 | +3.10% |
| 2026-04-29 | $45.15 | $44.50 | $0.645 | 893,207.0 | +1.92% |
| 2026-04-28 | $44.41 | $43.44 | $0.97 | 931,800.0 | +2.15% |
| 2026-04-27 | $43.87 | $43.27 | $0.60 | 538,703.0 | -0.07% |
| 2026-04-24 | $43.43 | $42.91 | $0.52 | 785,561.0 | +0.42% |
| 2026-04-23 | $43.35 | $42.75 | $0.60 | 924,779.0 | +1.24% |
| 2026-04-22 | $42.81 | $42.40 | $0.41 | 667,418.0 | +0.61% |
Pembina Pipeline Corp 주식 (PBA) 연도별 가격 이력
이 심층 분석에서는 Pembina Pipeline Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PBA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pembina Pipeline Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pembina Pipeline Corp 주식 (PBA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $50.10 | $44.22 | $5.88 | 15,762,799.0 | +7.01% |
| 2026-04 | $46.60 | $41.83 | $4.77 | 18,586,191.0 | +3.93% |
| 2026-03 | $46.20 | $43.67 | $2.52 | 34,737,870.0 | +1.75% |
| 2026-02 | $44.60 | $40.72 | $3.88 | 32,945,866.0 | +5.80% |
| 2026-01 | $42.20 | $36.20 | $6.00 | 27,476,133.0 | +9.25% |
Pembina Pipeline Corp 주식 (PBA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.90 | $36.72 | $3.18 | 26,444,907.0 | -2.05% |
| 2025-11 | $39.10 | $36.38 | $2.72 | 32,087,551.0 | +3.07% |
| 2025-10 | $42.40 | $37.37 | $5.03 | 33,331,681.0 | -6.50% |
| 2025-09 | $40.89 | $37.22 | $3.67 | 26,334,993.0 | +7.12% |
| 2025-08 | $38.28 | $35.45 | $2.83 | 29,199,594.0 | +1.56% |
| 2025-07 | $37.79 | $36.09 | $1.70 | 19,939,804.0 | -0.85% |
| 2025-06 | $38.96 | $36.48 | $2.48 | 31,981,549.0 | +0.08% |
| 2025-05 | $39.74 | $36.81 | $2.93 | 28,483,138.0 | -1.88% |
| 2025-04 | $41.08 | $34.13 | $6.95 | 20,611,968.0 | -4.57% |
| 2025-03 | $40.70 | $37.20 | $3.50 | 23,340,480.0 | +2.98% |
| 2025-02 | $39.02 | $34.76 | $4.27 | 28,971,788.0 | +7.64% |
| 2025-01 | $38.08 | $35.94 | $2.14 | 24,638,189.0 | -2.27% |
Pembina Pipeline Corp 주식 (PBA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.28 | $35.73 | $5.55 | 22,871,206.0 | -11.14% |
| 2024-11 | $43.44 | $39.59 | $3.85 | 20,212,020.0 | -1.01% |
| 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% |
0.57%
0.14%
자본화:
|
볼륨(24시간):