Pembina Pipeline Corporation【PBA】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

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

Pembina Pipeline Corporation (PBA)

42.03

0.43

(1.03%)

마감 05 11월 6:00AM

42.03

0.00

( 0.00% )

시간외 단일가: 6:05PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.11	0.262404580153	41.92	42.39	41.46	686128	41.82732924	CS
4	-0.42	-0.989399293286	42.45	43.4361	41.46	617837	42.43220873	CS
12	4.06	10.6926520938	37.97	43.4361	37.77	1135809	40.86065679	CS
26	6.41	17.9955081415	35.62	43.4361	35.58	1157179	38.8547376	CS
52	9.75	30.2044609665	32.28	43.4361	31.515	1125557	36.62264317	CS
156	9.13	27.7507598784	32.9	43.4361	28.15	979793	34.784428	CS
260	6.36	17.8301093356	35.67	43.4361	10.58	1070172	31.40712132	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1730763600	42.03	0.43	1.03	41.73	42.39	41.73	608809
1730500800	41.6	-0.19	-0.45	42.06	42.18	41.53	665548
1730414400	41.79	-0.12	-0.29	41.84	42.08	41.645	787688
1730328000	41.91	0.08	0.19	41.86	42.03	41.7	682802
1730241600	41.83	-0.3	-0.71	42.14	42.14	41.46	740335
1730155200	42.13	-0.37	-0.87	42.12	42.44	41.99	586129
1729896000	42.5	-0.1	-0.23	42.72	42.78	42.3	376075
1729809600	42.6	-0.01	-0.02	42.57	42.81	42.32	402503
1729723200	42.61	-0.36	-0.84	42.83	42.86	42.38	407456
1729636800	42.97	0.01	0.02	42.93	43.065	42.765	617990
1729550400	42.96	-0.09	-0.21	43.17	43.26	42.73	564346
1729291200	43.05	-0.3	-0.69	43.37	43.4	42.85	537193
1729204800	43.35	0.35	0.81	42.94	43.4361	42.84	892809
1729118400	43	0.63	1.49	42.49	43.015	42.36	683108
1729032000	42.37	0.09	0.21	41.99	42.51	41.92	785114
1728945600	42.28	-0.43	-1.01	42.48	42.63	42.28	621384
1728686400	42.71	0.35	0.83	42.49	42.87	42.36	890959
1728600000	42.36	-0.08	-0.19	42.37	42.5	42.175	493678
1728513600	42.44	0.21	0.50	41.98	42.51	41.83	433948
1728427200	42.23	-0.4	-0.94	42.45	42.6	41.95	796664
1728340800	42.63	-0.04	-0.09	42.61	42.9	42.41	2376108
1728081600	42.67	0.24	0.57	42.48	42.765	42.33	1773846
1727995200	42.43	0.14	0.33	42.17	42.47	41.94	1582861
1727908800	42.29	0.35	0.83	42.18	42.42	41.92	1195738
1727822400	41.94	0.7	1.70	41.19	41.9988	41.09	668798
1727736000	41.24	0.08	0.19	41.42	41.53	40.95	718688
1727476800	41.16	0	0.00	41.17	41.325	41.06	880698
1727390400	41.16	0.05	0.12	40.8	41.25	40.8	934955
1727304000	41.11	-0.24	-0.58	41.4	41.58	40.955	631841
1727217600	41.35	0.23	0.56	41.4	41.58	41.22	1219345
1727131200	41.12	0.53	1.31	40.64	41.175	40.5	701189
1726872000	40.59	0.24	0.59	40.35	40.695	40.06	1704368
1726785600	40.35	0.18	0.45	40.52	40.66	40.05	784086
1726699200	40.17	-0.49	-1.21	40.65	40.81	40.02	1071521
1726612800	40.66	-0.07	-0.17	40.68	40.935	40.49	1610957
1726526400	40.73	-0.55	-1.33	41	41.07	40.455	3136034
1726267200	41.28	0.48	1.18	40.85	41.405	40.84	1368255
1726180800	40.8	0.48	1.19	40.32	40.88	40.07	889096
1726094400	40.32	-0.28	-0.69	40.56	40.75	39.865	1363232
1726008000	40.6	-0.35	-0.85	40.88	40.94	40.15	1225348
1725921600	40.95	0.49	1.21	40.53	41.205	40.475	3868795
1725662400	40.46	-0.18	-0.44	40.62	40.97	40.175	1982768
1725576000	40.64	0.05	0.12	40.75	40.905	40.57	2000519
1725489600	40.59	0.18	0.45	40.42	40.74	40.31	1899289
1725403200	40.41	0.13	0.32	39.9	40.51	39.685	3241435
1725057600	40.28	0.25	0.62	39.95	40.385	39.92	861771
1724971200	40.03	0.12	0.30	39.9	40.2	39.78	1219586
1724884800	39.91	-0.28	-0.70	40.16	40.16	39.59	987765
1724798400	40.19	-0.11	-0.27	40.49	40.55	40.15	1072606
1724712000	40.3	0.48	1.21	39.98	40.49	39.94	1187962
1724452800	39.82	0.65	1.66	39.41	39.94	39.38	1219150
1724366400	39.17	0.19	0.49	38.95	39.32	38.95	844960
1724280000	38.98	0.32	0.83	38.84	39.025	38.72	966363
1724193600	38.66	0.01	0.03	38.63	38.74	38.43	1188201
1724107200	38.65	0.28	0.73	38.48	38.829	38.4299	1327535
1723848000	38.37	0.02	0.05	38.27	38.45	38.08	1696398
1723761600	38.35	0.19	0.50	38.15	38.56	38.15	1462694
1723675200	38.16	0.09	0.24	38.07	38.22	37.95	904167
1723588800	38.07	0.1	0.26	37.93	38.22	37.77	1248334
1723502400	37.97	-0.72	-1.86	38.71	38.81	37.915	1098854
1723243200	38.69	0.11	0.29	38.56	39.04	38.21	1224909
1723156800	38.58	0.27	0.70	38.29	38.81	38.14	909244
1723070400	38.31	0.26	0.68	38.35	38.675	38.18	1092638
1722984000	38.05	0.35	0.93	37.64	38.265	37.29	1396080
1722897600	37.7	-0.49	-1.28	37.18	37.86	36.8	1451482

Pembina Pipeline

First Republic Bank

Insignia Systems

Pacific Alliance China L...

BlackRock Institutional ...

Trisura Group Ltd WI (PK)

First of Long Island

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관