Stockscreener 앱 받기
38.99
0.23%
-0.09
시장 영업 전:
39.30
0.31
+0.80%
Pembina Pipeline Corporation 주식 (PBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $39.01 | $38.36 | $0.65 | 565,003.0 | -0.23% |
| 2025-05-02 | $39.20 | $38.50 | $0.70 | 739,072.0 | +1.37% |
| 2025-05-01 | $38.82 | $38.04 | $0.78 | 837,914.0 | +0.92% |
| 2025-04-30 | $38.41 | $37.72 | $0.69 | 832,085.0 | -0.93% |
| 2025-04-29 | $38.87 | $38.48 | $0.39 | 616,888.0 | -0.75% |
| 2025-04-28 | $38.85 | $38.35 | $0.50 | 452,987.0 | +0.80% |
| 2025-04-25 | $38.63 | $38.15 | $0.48 | 510,977.0 | +0.47% |
| 2025-04-24 | $38.59 | $38.23 | $0.365 | 682,400.0 | +0.71% |
| 2025-04-23 | $38.47 | $37.69 | $0.78 | 714,051.0 | -0.50% |
| 2025-04-22 | $38.54 | $37.82 | $0.72 | 607,645.0 | +1.84% |
| 2025-04-21 | $38.02 | $37.32 | $0.70 | 578,467.0 | -1.03% |
| 2025-04-17 | $38.52 | $37.54 | $0.975 | 1,004,387.0 | +1.58% |
| 2025-04-16 | $37.65 | $37.15 | $0.50 | 684,046.0 | +0.97% |
| 2025-04-15 | $37.24 | $36.85 | $0.39 | 914,514.0 | +0.24% |
| 2025-04-14 | $37.05 | $36.48 | $0.58 | 991,267.0 | +1.65% |
| 2025-04-11 | $36.55 | $35.31 | $1.24 | 1,067,576.0 | +3.36% |
| 2025-04-10 | $35.79 | $34.51 | $1.28 | 1,892,592.0 | -2.50% |
| 2025-04-09 | $36.41 | $34.13 | $2.28 | 1,932,980.0 | +2.07% |
| 2025-04-08 | $37.10 | $34.97 | $2.13 | 2,025,706.0 | -2.81% |
Pembina Pipeline Corporation 주식 (PBA) 연도별 가격 이력
이 심층 분석에서는 Pembina Pipeline Corporation 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 Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pembina Pipeline Corporation 주식 (PBA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $39.20 | $38.04 | $1.16 | 2,706,992.0 | +2.07% |
| 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 Corporation 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% |
Pembina Pipeline Corporation 주식 (PBA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.24%
자본화:
|
볼륨(24시간):