Pembina Pipeline Corporation【PBA】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NYSE
Pembina Pipeline Corporation (PBA)
Pembina Pipeline Corporation (PBA) 과거

Pembina Pipeline Corporation (PBA)

38.87

2.52

(6.93%)

마감 01 3월 6:00AM

38.88

0.01

(0.03%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.57	7.07988980716	36.3	38.88	35.78	1554457	36.21243208	CS
4	1.99	5.39587852495	36.88	38.88	34.76	1750508	36.30180771	CS
12	-1.38	-3.42857142857	40.25	40.41	34.76	1557821	36.79751122	CS
26	-1.29	-3.21215139442	40.16	43.44	34.76	1330228	39.01836683	CS
52	4.07	11.6954022989	34.8	43.44	33.83	1239674	37.90108412	CS
156	5.53	16.5866826635	33.34	43.44	28.15	1012300	35.58156228	CS
260	2.97	8.27298050139	35.9	43.44	10.58	1102637	31.61639422	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740786000	38.87	2.52	6.93	37	39.025	37	3125945
1740699600	36.35	0.15	0.41	36.15	36.45	35.99	1817826
1740613200	36.2	-0.08	-0.22	36.26	36.64	36.115	1149013
1740526800	36.28	0.21	0.58	36.11	36.37	35.78	1076730
1740440400	36.07	-0.11	-0.30	36.33	36.52	36.035	1705566
1740181200	36.18	-0.26	-0.71	36.3	36.58	35.95	2023151
1740094800	36.44	0.03	0.08	36.45	36.475	36.1	2327608
1740008400	36.41	0.02	0.05	36.6	36.6	36.03	2353541
1739922000	36.39	0.14	0.39	36.24	36.53	35.85	996191
1739576400	36.25	-0.63	-1.71	37.06	37.256	36.13	1891721
1739490000	36.88	0.44	1.21	36.49	36.94	36.41	1354394
1739403600	36.44	-0.45	-1.22	36.78	36.88	36.42	620026
1739317200	36.89	0.21	0.57	36.7	36.9	36.48	909100
1739230800	36.68	0.01	0.03	36.8	36.96	36.62	954280
1738971600	36.67	0.12	0.33	36.67	36.75	36.04	1147940
1738885200	36.55	-0.02	-0.05	36.71	36.78	36.29	2720225
1738798800	36.57	0.22	0.61	36.52	36.69	36.39	2531362
1738712400	36.35	1.22	3.47	35.44	36.455	35.39	2578026
1738626000	35.13	-0.98	-2.71	35.19	35.75	34.76	2610255
1738366800	36.11	-0.77	-2.09	36.88	36.92	35.94	2492691
1738280400	36.88	0.24	0.66	37	37.29	36.6	2445818
1738194000	36.64	0.23	0.63	36.18	36.65	36.17	1498112
1738107600	36.41	-0.33	-0.90	36.77	36.81	36.25	1435156
1738021200	36.74	-0.37	-1.00	36.89	36.98	36.39	1127984
1737762000	37.11	-0.15	-0.40	37.46	37.46	37	1126711
1737675600	37.26	0	0.00	37.26	37.26	37.26	0
1737589200	37.26	-0.42	-1.11	37.12	37.59	37.01	1140882
1737502800	37.68	0.2	0.53	38.03	38.075	37.61	1122507
1737157200	37.48	0.42	1.13	37.08	37.62	36.965	1334615
1737070800	37.06	0.08	0.22	36.87	37.07	36.66	684987
1736984400	36.98	0.24	0.65	37.2	37.44	36.9	761770
1736898000	36.74	0.4	1.10	36.19	36.78	36.09	1138973
1736811600	36.34	0.07	0.19	36.28	36.73	36.12	1344044
1736552400	36.27	-0.7	-1.89	36.99	37.14	36.07	1052717
1736379600	36.97	0.33	0.90	36.53	37.02	36.415	602612
1736293200	36.64	0.06	0.16	36.73	36.89	36.525	2091203
1736206800	36.58	-0.39	-1.05	37.39	37.39	36.5	2249153
1735947600	36.97	-0.13	-0.35	37.14	37.31	36.86	904912
1735861200	37.1	0.15	0.41	37.2	37.3	36.825	968936
1735688400	36.95	0.19	0.52	36.76	36.95	36.655	1473173
1735602000	36.76	0.2	0.55	36.59	36.92	36.38	970558
1735342800	36.56	-0.01	-0.03	36.5	36.76	36.275	906343
1735256400	36.57	-0.32	-0.87	36.89	36.99	36.49	1339386
1735077840	36.89	0.32	0.88	36.64	36.99	36.39	1453887
1734997200	36.57	0.16	0.44	36.32	36.58	35.86	2435260
1734738000	36.41	0.34	0.94	36	36.47	35.73	2080987
1734651600	36.07	0.2	0.56	36.15	36.31	35.73	2619427
1734565200	35.87	-1.14	-3.08	36.77	37.07	35.87	1899046
1734478800	37.01	-0.36	-0.96	37.21	37.32	36.875	1650261
1734392400	37.37	-0.98	-2.56	37.79	37.86	37.24	2781198
1734133200	38.35	-0.25	-0.65	38.3	38.52	38.06	884964
1734046800	38.6	-0.35	-0.90	38.84	39.03	38.52	730344
1733960400	38.95	-0.02	-0.05	39	39.39	38.85	684405
1733874000	38.97	-0.29	-0.74	39.35	39.35	38.75	852097
1733787600	39.26	-0.18	-0.46	39.64	39.68	39.11	3263704
1733528400	39.44	-1.13	-2.79	40.25	40.41	39.28	1806546
1733442000	40.57	0.45	1.12	40.18	40.58	40.18	1830679
1733355600	40.12	-0.05	-0.12	40.26	40.36	39.9	1681623
1733269200	40.17	-0.02	-0.05	40.46	40.5	39.88	1463563
1733182800	40.19	-1.18	-2.85	41.12	41.28	40.145	1341813

Pembina Pipeline

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관