Stockscreener 앱 받기
47.12
0.88%
0.462
Pembina Pipeline Corp 주식 (PBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $47.55 | $46.92 | $0.63 | 351,847.0 | +0.88% |
| 2026-07-06 | $47.58 | $46.65 | $0.93 | 806,942.0 | +0.47% |
| 2026-07-02 | $46.45 | $45.56 | $0.89 | 816,964.0 | +1.38% |
| 2026-07-01 | $46.25 | $45.50 | $0.75 | 364,348.0 | -0.95% |
| 2026-06-30 | $47.01 | $46.20 | $0.815 | 519,901.0 | -0.96% |
| 2026-06-29 | $47.30 | $46.61 | $0.69 | 720,481.0 | -1.06% |
| 2026-06-26 | $47.27 | $46.70 | $0.58 | 600,295.0 | +0.13% |
| 2026-06-25 | $47.32 | $46.21 | $1.11 | 706,905.0 | +1.40% |
| 2026-06-24 | $46.84 | $46.18 | $0.66 | 971,957.0 | -1.46% |
| 2026-06-23 | $47.20 | $46.14 | $1.06 | 1,443,118.0 | +1.64% |
| 2026-06-22 | $46.70 | $45.88 | $0.825 | 2,137,064.0 | +0.59% |
| 2026-06-18 | $46.34 | $45.25 | $1.09 | 3,033,903.0 | -0.11% |
| 2026-06-17 | $47.43 | $46.16 | $1.27 | 2,433,694.0 | -1.93% |
| 2026-06-16 | $47.75 | $47.02 | $0.73 | 886,268.0 | -1.30% |
| 2026-06-15 | $47.83 | $46.55 | $1.28 | 998,913.0 | -1.28% |
| 2026-06-12 | $49.25 | $48.28 | $0.97 | 981,743.0 | -0.64% |
| 2026-06-11 | $49.54 | $48.62 | $0.925 | 2,776,622.0 | -0.37% |
| 2026-06-10 | $49.29 | $48.31 | $0.98 | 2,292,511.0 | +1.52% |
| 2026-06-09 | $48.43 | $47.67 | $0.76 | 831,956.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $47.58 | $45.50 | $2.08 | 2,340,101.0 | +1.77% |
| 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% |
2.27%
자본화:
|
볼륨(24시간):