Mercados españoles cerrados

Pembina Pipeline Corp (P5P.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
34,560,00 (0,00%)
Al cierre: 08:04AM CEST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202434,5634,5634,5634,5634,56-
13 jun 202434,5634,5634,5634,5634,56-
12 jun 202434,5634,5634,5634,5634,56-
11 jun 202434,4734,4734,4734,4734,47-
10 jun 202434,4734,4734,4734,4734,47-
07 jun 202434,4734,4734,4734,4734,47150
06 jun 202433,8434,1533,8434,1534,15100
05 jun 202433,8433,8433,8433,8433,84-
04 jun 202433,8433,8433,8433,8433,84-
03 jun 202433,8933,8933,8933,8933,89-
31 may 202433,6333,6333,6333,6333,63-
30 may 202433,7233,7233,7233,7233,72-
29 may 202433,7233,7233,7233,7233,72-
28 may 202433,5633,5633,5633,5633,56-
27 may 202433,5633,5633,5633,5633,56-
24 may 202433,4133,4133,4133,4133,41-
23 may 202434,1634,1633,3733,3733,37300
22 may 202434,1634,1634,1634,1634,16-
21 may 202434,1634,1634,1634,1634,16-
20 may 202434,1634,1634,1634,1634,16-
17 may 202434,3034,3034,3034,3034,30-
16 may 202434,3034,3034,3034,3034,30-
15 may 202434,3034,3034,3034,3034,30-
14 may 202434,0934,3034,0934,3034,30119
13 may 202434,0934,0934,0934,0934,09-
10 may 202434,0934,0934,0934,0934,09-
09 may 202433,8133,8133,8133,8133,81-
08 may 202433,2833,2833,2833,2833,28-
07 may 202433,2133,2133,2133,2133,21-
06 may 202432,9332,9332,9332,9332,93-
03 may 202432,8532,8532,8532,8532,85-
02 may 202432,5532,5532,5532,5532,55-
30 abr 202433,4933,4933,4933,4933,49-
29 abr 202433,1733,1733,1733,1733,17-
26 abr 202433,1733,1733,1733,1733,17-
25 abr 202433,0333,0333,0333,0333,03-
24 abr 202433,0333,0333,0333,0333,03-
23 abr 202432,7932,7932,7932,7932,79-
22 abr 202432,4232,4232,4232,4232,42-
19 abr 202432,4232,4232,4232,4232,42-
18 abr 202432,1432,1432,1432,1432,14-
17 abr 202432,3232,3232,3232,3232,32-
16 abr 202432,6832,6832,6832,6832,68-
15 abr 202432,6832,6832,6832,6832,68-
12 abr 202432,8732,8732,8732,8732,87-
11 abr 202432,8732,8732,8732,8732,87-
10 abr 202432,8732,8732,8732,8732,87-
09 abr 202432,9732,9732,9732,9732,97-
08 abr 202432,9732,9732,9732,9732,97-
05 abr 202432,8833,0032,8833,0033,00100
04 abr 202432,7432,7432,7432,7432,74-
03 abr 202432,7432,7432,7432,7432,74-
02 abr 202432,7432,7432,7432,7432,74-
28 mar 202432,4232,4232,4232,4232,42-
27 mar 202432,1132,4232,1132,4232,42300
26 mar 202432,1132,1132,1132,1132,11-
25 mar 202432,1132,1132,1132,1132,11-
22 mar 202432,1132,1132,1132,1132,11-
21 mar 202432,1132,1132,1132,1132,11-
20 mar 202432,1132,1132,1132,1132,11-
19 mar 202432,0232,0232,0232,0232,02-
18 mar 202432,1432,1432,0232,0232,02700
15 mar 202432,3332,3332,0432,0432,0430
14 mar 202432,5332,5332,5332,5332,53-
14 mar 20240.6675 Dividendo
13 mar 202432,7332,7332,7332,7332,06-
12 mar 202432,5732,9432,5732,7332,06853
11 mar 202432,2932,2932,2932,2931,63-
08 mar 202432,2932,2932,2932,2931,63-
07 mar 202432,1232,1232,1232,1231,46-
06 mar 202431,9831,9831,9831,9831,33-
05 mar 202431,9831,9831,9831,9831,33-
04 mar 202432,1632,1632,1632,1631,50-
01 mar 202432,1032,1032,1032,1031,45-
29 feb 202432,0232,0232,0232,0231,37-
28 feb 202432,0232,0232,0232,0231,37-
27 feb 202431,8231,8231,8231,8231,17-
26 feb 202431,8231,8231,8231,8231,17-
23 feb 202431,7631,7631,7631,7631,11-
22 feb 202431,4431,4431,4431,4430,80-
21 feb 202431,2931,2931,2931,2930,65-
20 feb 202431,3631,3631,3631,3630,72-
19 feb 202431,3631,3631,3631,3630,72-
16 feb 202431,3631,3631,3631,3630,72-
15 feb 202431,1331,1331,1331,1330,50-
14 feb 202431,1331,1331,1331,1330,50-
13 feb 202431,3731,3731,3731,3730,73-
12 feb 202431,2631,2631,2631,2630,62-
09 feb 202431,3331,3331,3331,3330,69-
08 feb 202431,3331,3331,3331,3330,69-
07 feb 202431,3331,3331,3331,3330,69-
06 feb 202431,3331,3331,3331,3330,69-
05 feb 202431,8931,8931,8931,8931,24-
02 feb 202431,9231,9231,9231,9231,27-
01 feb 202431,9931,9931,9931,9931,34-
31 ene 202431,9931,9931,9931,9931,34-
30 ene 202431,9931,9931,9931,9931,34-
29 ene 202431,8531,8531,8531,8531,20-
26 ene 202431,6131,6131,6131,6130,97-
25 ene 202431,2631,2631,2631,2630,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...