Pembina Pipeline Corporation【PPL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSX
Pembina Pipeline Corporation (PPL)
Pembina Pipeline Corporation (PPL) 과거

Pembina Pipeline Corporation (PPL)

54.21

0.87

(1.63%)

마감 18 1월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.84	1.57391793142	53.37	54.35	51.94	1741343	52.66574186	CS
4	2.43	4.69293163384	51.78	54.35	51.42	2419342	52.67482527	CS
12	-4.89	-8.27411167513	59.1	60.72	51.34	2814442	55.28256708	CS
26	2.94	5.73434757168	51.27	60.72	51.27	2783873	55.09422424	CS
52	8.64	18.9598420013	45.57	60.72	44.56	2833762	51.7539629	CS
156	13.75	33.9841819081	40.46	60.72	37.51	2478956	47.39530495	CS
260	4.03	8.0310880829	50.18	60.72	15.27	2448054	42.63475327	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737153600	54.21	0.87	1.63	53.48	54.35	53.42	6361265
1737067200	53.34	0.39	0.74	52.94	53.37	52.7	1372165
1736980800	52.95	0.22	0.42	53.31	53.59	52.87	1290470
1736894400	52.73	0.44	0.84	52.12	52.83	51.94	1874361
1736808000	52.29	-0.06	-0.11	52.27	52.97	52.03	1598469
1736548800	52.35	-0.77	-1.45	53.37	53.43	52.05	2571250
1736462400	53.12	-0.04	-0.08	53.15	53.25	52.97	647823
1736376000	53.16	0.55	1.05	52.55	53.23	52.38	1363049
1736289600	52.61	0.18	0.34	52.57	52.93	52.43	1834780
1736203200	52.43	-0.96	-1.80	53.6	53.6	52.32	3319306
1735944000	53.39	-0.06	-0.11	53.48	53.77	53.16	1346395
1735857600	53.45	0.34	0.64	53.5	53.78	53.08	1664337
1735684800	53.11	0.34	0.64	52.86	53.12	52.78	1675269
1735598400	52.77	0.08	0.15	52.64	52.98	52.43	3599874
1735339200	52.69	-0.36	-0.68	52.69	52.92	52.39	2628936
1735069200	53.05	0.49	0.93	52.58	53.18	52.34	735061
1734993600	52.56	0.2	0.38	52.24	52.57	51.73	3522475
1734734400	52.36	0.46	0.89	51.78	52.4	51.42	10084790
1734648000	51.9	0.09	0.17	51.97	52.15	51.34	4401290
1734561600	51.81	-1.19	-2.25	52.68	53.09	51.8	6792240
1734475200	53	-0.27	-0.51	53.25	53.27	52.77	5858209
1734388800	53.27	-1.34	-2.45	53.9	53.96	53	2213397
1734129600	54.61	-0.33	-0.60	54.41	54.79	54.12	8998222
1734043200	54.94	-0.24	-0.43	55.21	55.4	54.63	4163950
1733956800	55.18	-0.09	-0.16	55.29	55.9	55.02	11401443
1733870400	55.27	-0.4	-0.72	55.63	55.65	54.88	8239740
1733784000	55.67	-0.15	-0.27	55.95	56.1	55.3	3549614
1733524800	55.82	-1.09	-1.92	56.89	56.91	55.57	2659142
1733438400	56.91	0.47	0.83	56.46	56.91	56.35	2892058
1733352000	56.44	-0.08	-0.14	56.71	56.78	56.11	2051875
1733265600	56.52	0.05	0.09	56.65	56.74	56.03	2443670
1733179200	56.47	-1.21	-2.10	57.66	57.92	56.38	2342124
1732920000	57.68	-0.03	-0.05	57.46	58.08	57.39	1189251
1732833600	57.71	-0.07	-0.12	57.82	58	57.64	313347
1732747200	57.78	-0.19	-0.33	58.07	58.27	57.49	1396690
1732660800	57.97	-0.2	-0.34	58.34	58.59	57.51	2536115
1732574400	58.17	-1.84	-3.07	59.8	59.93	58.15	6974228
1732315200	60.01	-0.3	-0.50	60.37	60.72	59.96	1841672
1732228800	60.31	0.94	1.58	59.38	60.32	59.31	2164052
1732142400	59.37	0.11	0.19	59.37	59.76	58.91	2065939
1732056000	59.26	0.66	1.13	58.27	59.28	58.03	3280872
1731969600	58.6	-0.06	-0.10	58.5	59.1	58.48	4489245
1731710400	58.66	-0.1	-0.17	58.55	58.73	57.97	1597826
1731624000	58.76	0.63	1.08	58.19	58.96	58.08	1600604
1731537600	58.13	0.34	0.59	57.98	58.29	57.53	1416294
1731451200	57.79	0.1	0.17	57.64	58.08	57.34	1664436
1731364800	57.69	0.69	1.21	57.03	57.78	57.03	1082503
1731105600	57	-0.13	-0.23	57.28	57.5	56.85	1356588
1731019200	57.13	0.56	0.99	56.6	57.28	56.26	1654931
1730932800	56.57	-1.92	-3.28	57.83	58.34	55.23	3417837
1730846400	58.49	0.06	0.10	58.4	58.61	58.01	1726297
1730760000	58.43	0.36	0.62	58.1	58.85	58	1094403
1730497200	58.07	-0.18	-0.31	58.36	58.54	57.94	1252662
1730410800	58.25	-0.02	-0.03	58.12	58.53	58	2133764
1730324400	58.27	0.02	0.03	58.25	58.48	58	1324531
1730238000	58.25	-0.27	-0.46	58.38	58.5	57.67	1382645
1730151600	58.52	-0.55	-0.93	58.72	58.96	58.33	1210773
1729892400	59.07	0.03	0.05	59.1	59.24	58.73	1119879
1729806000	59.04	0.1	0.17	58.66	59.2	58.65	885857
1729719600	58.94	-0.46	-0.77	59.32	59.35	58.67	708790
1729633200	59.4	-0.04	-0.07	59.28	59.54	59.1	1274012
1729546800	59.44	-0.01	-0.02	59.54	59.82	59.18	913728
1729287600	59.45	-0.37	-0.62	59.73	59.86	59.13	1781414

Pembina Pipeline

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관