Stockscreener 앱 받기
36.41
0.94%
0.34
시간 외 거래:
36.83
0.42
+1.15%
Pembina Pipeline Corporation 주식 (PBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $36.47 | $35.73 | $0.74 | 991,004.0 | +0.94% |
| 2024-12-19 | $36.31 | $35.73 | $0.58 | 1,596,329.0 | +0.56% |
| 2024-12-18 | $37.07 | $35.87 | $1.20 | 1,096,478.0 | -3.08% |
| 2024-12-17 | $37.32 | $36.88 | $0.445 | 738,234.0 | -0.96% |
| 2024-12-16 | $37.86 | $37.24 | $0.62 | 2,243,205.0 | -2.56% |
| 2024-12-13 | $38.52 | $38.06 | $0.46 | 883,945.0 | -0.65% |
| 2024-12-12 | $39.03 | $38.52 | $0.51 | 727,366.0 | -0.90% |
| 2024-12-11 | $39.39 | $38.85 | $0.54 | 677,045.0 | -0.05% |
| 2024-12-10 | $39.35 | $38.75 | $0.60 | 815,198.0 | -0.74% |
| 2024-12-09 | $39.68 | $39.11 | $0.57 | 2,465,540.0 | -0.46% |
| 2024-12-06 | $40.41 | $39.28 | $1.13 | 1,723,231.0 | -2.79% |
| 2024-12-05 | $40.58 | $40.18 | $0.40 | 1,764,081.0 | +1.12% |
| 2024-12-04 | $40.36 | $39.90 | $0.46 | 1,546,403.0 | -0.12% |
| 2024-12-03 | $40.50 | $39.88 | $0.62 | 1,318,507.0 | -0.05% |
| 2024-12-02 | $41.28 | $40.15 | $1.13 | 1,078,886.0 | -2.85% |
| 2024-11-29 | $41.47 | $40.92 | $0.55 | 590,566.0 | +0.44% |
| 2024-11-27 | $41.54 | $40.98 | $0.56 | 582,833.0 | -0.07% |
| 2024-11-26 | $41.52 | $40.86 | $0.6599 | 842,502.0 | -0.96% |
| 2024-11-25 | $42.88 | $41.59 | $1.28 | 2,671,511.0 | -3.05% |
| 2024-11-22 | $43.44 | $42.86 | $0.58 | 1,345,795.0 | -0.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.28 | $35.73 | $5.55 | 20,656,456.0 | -11.99% |
| 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% |
Pembina Pipeline Corporation 주식 (PBA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.47%
자본화:
|
볼륨(24시간):