Pembina Pipeline Corporation【PPL】時系列データ | ADVFN

US Dollar vs Yen

登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。

登録

ホーム
投資
株式
カナダ
TSX
Pembina Pipeline Corporation (PPL)
Pembina Pipeline Corporation (PPL) 時系列データ

Pembina Pipeline Corporation (PPL)

55.58

-0.14

(-0.25%)

終了 3月14日 5:12AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.38	2.54612546125	54.2	56.3	53.33	5665240	55.10761036	CS
4	3.52	6.76142912025	52.06	56.9	50.91	4372584	53.92945053	CS
12	3.61	6.94631518184	51.97	56.9	50.85	2938889	53.35306481	CS
26	0.15	0.270611582176	55.43	60.72	50.85	2937602	54.99942653	CS
52	7.19	14.8584418268	48.39	60.72	46.71	2926423	52.6951334	CS
156	9.44	20.4594711747	46.14	60.72	38.79	2505442	48.04449152	CS
260	27.46	97.652916074	28.12	60.72	15.27	2450860	43.05342331	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741902000	55.72	0	0.00	55.72	55.72	55.72	0
1741815600	55.72	0.49	0.89	55.45	56.15	54.99	3947813
1741729200	55.23	-0.4	-0.72	55.48	55.83	54.87	6581372
1741642800	55.63	1.24	2.28	55	55.79	54.24	9335735
1741387200	54.39	0.44	0.82	54.21	55.31	54.2	3852003
1741300800	53.95	-0.11	-0.20	54.2	54.33	53.33	4609276
1741214400	54.06	-1.33	-2.40	55.1	55.45	53.98	5301853
1741128000	55.39	-0.4	-0.72	55.02	55.92	54.65	5921276
1741041600	55.79	-0.45	-0.80	56.52	56.9	55.25	4854110
1740782400	56.24	3.73	7.10	54	56.44	53.65	7126227
1740696000	52.51	0.58	1.12	52.18	52.61	51.91	2850610
1740609600	51.93	-0.01	-0.02	51.94	52.48	51.77	2553745
1740523200	51.94	0.49	0.95	51.39	52	51.15	4161913
1740436800	51.45	-0.02	-0.04	51.5	51.95	51.39	2807642
1740177600	51.47	-0.14	-0.27	51.61	51.92	51.16	3620470
1740091200	51.61	-0.15	-0.29	51.58	51.72	51.24	3047664
1740004800	51.76	0.15	0.29	51.52	51.88	51.19	2945187
1739918400	51.61	0.25	0.49	51.5	51.83	50.91	3629486
1739572800	51.36	-0.98	-1.87	52.42	52.72	51.15	3679070
1739486400	52.34	0.25	0.48	52.06	52.63	51.99	2253637
1739400000	52.09	-0.61	-1.16	52.55	52.82	52.03	1010521
1739313600	52.7	0.22	0.42	52.5	52.8	52.23	1616856
1739227200	52.48	0.09	0.17	52.57	52.94	52.41	1095934
1738968000	52.39	0.11	0.21	52.29	52.51	51.5	1125873
1738881600	52.28	-0.05	-0.10	52.59	52.72	51.96	1817074
1738795200	52.33	0.24	0.46	52.11	52.37	51.99	1612200
1738708800	52.09	0.92	1.80	51.01	52.3	51	1640734
1738622400	51.17	-1.29	-2.46	50.85	52.19	50.85	3785075
1738363200	52.46	-0.89	-1.67	53.42	53.56	52.22	1783990
1738276800	53.35	0.5	0.95	53.15	53.75	53.01	1373227
1738190400	52.85	0.43	0.82	52.26	52.88	52.26	1151301
1738104000	52.42	-0.36	-0.68	52.85	52.96	52.16	1318696
1738017600	52.78	-0.4	-0.75	53	53.16	52.36	1341398
1737758400	53.18	-0.25	-0.47	53.4	53.53	53.02	1941556
1737672000	53.43	-0.21	-0.39	53.88	54.08	53.33	1035549
1737585600	53.64	-0.39	-0.72	53.35	54.03	53.15	2242246
1737499200	54.03	-0.67	-1.22	54.8	54.87	53.94	2915734
1737412800	54.7	0.49	0.90	54.24	54.92	54.2	799381
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

Pembina Pipeline

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約