Stockscreener 앱 받기
48.41
0.39%
-0.19
시간 외 거래:
48.41
Pembina Pipeline Corp 주식 (PBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $48.50 | $47.89 | $0.61 | 1,359,159.0 | -0.39% |
| 2026-09-03 | $49.12 | $48.45 | $0.67 | 634,765.0 | +0.02% |
| 2026-09-02 | $48.87 | $48.44 | $0.4299 | 622,761.0 | -0.90% |
| 2026-09-01 | $49.34 | $48.44 | $0.905 | 861,731.0 | +0.68% |
| 2026-08-31 | $48.81 | $48.04 | $0.77 | 510,153.0 | +1.44% |
| 2026-08-28 | $48.63 | $47.86 | $0.77 | 476,070.0 | -0.79% |
| 2026-08-27 | $48.69 | $48.06 | $0.63 | 892,059.0 | -0.51% |
| 2026-08-26 | $48.78 | $47.92 | $0.86 | 635,176.0 | +1.12% |
| 2026-08-25 | $48.85 | $48.09 | $0.7642 | 874,701.0 | -1.29% |
| 2026-08-24 | $48.90 | $48.00 | $0.90 | 664,683.0 | +0.00% |
| 2026-08-21 | $49.65 | $48.65 | $1.00 | 1,312,043.0 | -0.89% |
| 2026-08-20 | $49.81 | $48.84 | $0.97 | 625,325.0 | +1.34% |
| 2026-08-19 | $49.80 | $48.30 | $1.50 | 1,460,144.0 | -1.70% |
| 2026-08-18 | $49.45 | $49.10 | $0.345 | 602,348.0 | +1.44% |
| 2026-08-17 | $49.47 | $48.54 | $0.93 | 553,790.0 | -1.36% |
| 2026-08-14 | $49.44 | $49.06 | $0.38 | 1,498,599.0 | +0.86% |
| 2026-08-13 | $49.08 | $48.64 | $0.44 | 447,843.0 | +0.06% |
| 2026-08-12 | $49.16 | $48.41 | $0.745 | 466,048.0 | +0.39% |
| 2026-08-11 | $48.89 | $47.81 | $1.08 | 512,360.0 | +1.78% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $49.34 | $47.89 | $1.45 | 4,837,575.0 | -0.60% |
| 2026-08 | $49.81 | $47.09 | $2.72 | 15,622,769.0 | -0.47% |
| 2026-07 | $51.58 | $45.50 | $6.08 | 17,222,874.0 | +5.79% |
| 2026-06 | $49.56 | $45.25 | $4.31 | 28,581,923.0 | -0.64% |
| 2026-05 | $50.10 | $44.22 | $5.88 | 20,835,392.0 | +0.06% |
| 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% |
0.33%
0.40%
자본화:
|
볼륨(24시간):