Mercados españoles cerrados en 1 hr 22 mins

Pembina Pipeline Corp (P5P.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
33,80-0,47 (-1,37%)
A partir del 08:06AM CEST. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202433,8033,8033,8033,8033,80150
17 jun 202434,2734,2734,2734,2734,27-
17 jun 20240.69 Dividendo
14 jun 202434,5634,5634,5634,5633,87-
13 jun 202434,5634,5634,5634,5633,87-
12 jun 202434,5634,5634,5634,5633,87-
11 jun 202434,4734,4734,4734,4733,78-
10 jun 202434,4734,4734,4734,4733,78-
07 jun 202434,4734,4734,4734,4733,78150
06 jun 202433,8434,1533,8434,1533,47100
05 jun 202433,8433,8433,8433,8433,16-
04 jun 202433,8433,8433,8433,8433,16-
03 jun 202433,8933,8933,8933,8933,21-
31 may 202433,6333,6333,6333,6332,96-
30 may 202433,7233,7233,7233,7233,05-
29 may 202433,7233,7233,7233,7233,05-
28 may 202433,5633,5633,5633,5632,89-
27 may 202433,5633,5633,5633,5632,89-
24 may 202433,4133,4133,4133,4132,74-
23 may 202434,1634,1633,3733,3732,70300
22 may 202434,1634,1634,1634,1633,48-
21 may 202434,1634,1634,1634,1633,48-
20 may 202434,1634,1634,1634,1633,48-
17 may 202434,3034,3034,3034,3033,62-
16 may 202434,3034,3034,3034,3033,62-
15 may 202434,3034,3034,3034,3033,62-
14 may 202434,0934,3034,0934,3033,62119
13 may 202434,0934,0934,0934,0933,41-
10 may 202434,0934,0934,0934,0933,41-
09 may 202433,8133,8133,8133,8133,13-
08 may 202433,2833,2833,2833,2832,62-
07 may 202433,2133,2133,2133,2132,55-
06 may 202432,9332,9332,9332,9332,27-
03 may 202432,8532,8532,8532,8532,19-
02 may 202432,5532,5532,5532,5531,90-
30 abr 202433,4933,4933,4933,4932,82-
29 abr 202433,1733,1733,1733,1732,51-
26 abr 202433,1733,1733,1733,1732,51-
25 abr 202433,0333,0333,0333,0332,37-
24 abr 202433,0333,0333,0333,0332,37-
23 abr 202432,7932,7932,7932,7932,14-
22 abr 202432,4232,4232,4232,4231,77-
19 abr 202432,4232,4232,4232,4231,77-
18 abr 202432,1432,1432,1432,1431,50-
17 abr 202432,3232,3232,3232,3231,67-
16 abr 202432,6832,6832,6832,6832,03-
15 abr 202432,6832,6832,6832,6832,03-
12 abr 202432,8732,8732,8732,8732,21-
11 abr 202432,8732,8732,8732,8732,21-
10 abr 202432,8732,8732,8732,8732,21-
09 abr 202432,9732,9732,9732,9732,31-
08 abr 202432,9732,9732,9732,9732,31-
05 abr 202432,8833,0032,8833,0032,34100
04 abr 202432,7432,7432,7432,7432,09-
03 abr 202432,7432,7432,7432,7432,09-
02 abr 202432,7432,7432,7432,7432,09-
28 mar 202432,4232,4232,4232,4231,77-
27 mar 202432,1132,4232,1132,4231,77300
26 mar 202432,1132,1132,1132,1131,47-
25 mar 202432,1132,1132,1132,1131,47-
22 mar 202432,1132,1132,1132,1131,47-
21 mar 202432,1132,1132,1132,1131,47-
20 mar 202432,1132,1132,1132,1131,47-
19 mar 202432,0232,0232,0232,0231,38-
18 mar 202432,1432,1432,0232,0231,38700
15 mar 202432,3332,3332,0432,0431,4030
14 mar 202432,5332,5332,5332,5331,88-
14 mar 20240.6675 Dividendo
13 mar 202432,7332,7332,7332,7331,42-
12 mar 202432,5732,9432,5732,7331,42853
11 mar 202432,2932,2932,2932,2931,00-
08 mar 202432,2932,2932,2932,2931,00-
07 mar 202432,1232,1232,1232,1230,84-
06 mar 202431,9831,9831,9831,9830,70-
05 mar 202431,9831,9831,9831,9830,70-
04 mar 202432,1632,1632,1632,1630,88-
01 mar 202432,1032,1032,1032,1030,82-
29 feb 202432,0232,0232,0232,0230,74-
28 feb 202432,0232,0232,0232,0230,74-
27 feb 202431,8231,8231,8231,8230,55-
26 feb 202431,8231,8231,8231,8230,55-
23 feb 202431,7631,7631,7631,7630,49-
22 feb 202431,4431,4431,4431,4430,18-
21 feb 202431,2931,2931,2931,2930,04-
20 feb 202431,3631,3631,3631,3630,11-
19 feb 202431,3631,3631,3631,3630,11-
16 feb 202431,3631,3631,3631,3630,11-
15 feb 202431,1331,1331,1331,1329,89-
14 feb 202431,1331,1331,1331,1329,89-
13 feb 202431,3731,3731,3731,3730,12-
12 feb 202431,2631,2631,2631,2630,01-
09 feb 202431,3331,3331,3331,3330,08-
08 feb 202431,3331,3331,3331,3330,08-
07 feb 202431,3331,3331,3331,3330,08-
06 feb 202431,3331,3331,3331,3330,08-
05 feb 202431,8931,8931,8931,8930,62-
02 feb 202431,9231,9231,9231,9230,64-
01 feb 202431,9931,9931,9931,9930,71-
31 ene 202431,9931,9931,9931,9930,71-
30 ene 202431,9931,9931,9931,9930,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...