Mercados españoles cerrados

Pembina Pipeline Corporation (PBA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,84+0,20 (+0,55%)
Al cierre: 04:00PM EDT
36,84 0,00 (0,00%)
Después del cierre: 05:33PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202436,9537,3036,6136,8436,841.711.300
09 may 202436,6036,7736,5436,6436,641.243.900
08 may 202435,7936,5535,7936,4736,471.543.300
07 may 202436,0236,0935,9036,0336,03759.200
06 may 202435,6236,0935,5835,8935,89926.400
03 may 202435,6735,8235,4135,5135,51705.600
02 may 202435,0035,6334,9835,3835,381.106.100
01 may 202435,2535,3134,6934,7034,701.346.900
30 abr 202436,0136,0135,1635,2035,20804.000
29 abr 202435,8636,1535,8236,0836,08806.300
26 abr 202435,7535,8935,4835,8235,82725.000
25 abr 202435,3435,7835,1435,7135,71639.400
24 abr 202435,2935,5535,2035,4935,49797.300
23 abr 202435,0835,5434,9935,4935,49582.000
22 abr 202434,9235,3034,6635,1035,10757.300
19 abr 202434,3835,0934,3334,8834,881.362.100
18 abr 202434,1734,5434,1734,2934,29881.600
17 abr 202434,2534,3333,8334,1434,14735.500
16 abr 202434,3234,4233,9734,2034,201.023.300
15 abr 202434,8735,0234,3734,4934,491.039.000
12 abr 202435,1035,3434,5534,7134,711.139.800
11 abr 202435,2335,2834,6035,1035,101.355.900
10 abr 202435,1735,2634,7635,1835,181.148.100
09 abr 202436,0036,1435,4435,5135,511.014.100
08 abr 202435,8935,9935,7435,8935,89825.600
05 abr 202435,6435,8735,5135,8435,841.587.200
04 abr 202435,8235,9235,5235,7135,711.950.100
03 abr 202435,3935,7335,3835,5635,56868.300
02 abr 202435,4535,4535,1035,3535,35929.400
01 abr 202435,4435,4535,0735,4435,443.085.600
28 mar 202435,1735,4035,0335,3435,341.077.500
27 mar 202434,8635,1534,6835,0935,09612.900
26 mar 202434,9134,9834,7834,8234,82738.200
25 mar 202434,7534,9734,7234,8434,841.126.800
22 mar 202434,9634,9634,6034,7534,75881.100
21 mar 202435,1135,2434,8834,9434,94766.500
20 mar 202434,8835,1534,7635,0135,01840.500
19 mar 202434,8835,1734,7635,0235,02942.600
18 mar 202435,0335,1134,7734,9234,92802.800
15 mar 202434,9535,1334,8634,9934,99841.400
14 mar 202435,4435,5334,8035,0735,07987.600
14 mar 20240.496 Dividendo
13 mar 202435,8736,1735,8735,9335,43749.400
12 mar 202435,7035,7635,5335,6935,20856.000
11 mar 202435,4535,7735,3035,7135,22727.000
08 mar 202435,6835,6835,3835,4834,99901.900
07 mar 202435,3835,7435,2835,5435,051.097.400
06 mar 202435,0335,2834,8935,1734,68813.400
05 mar 202434,6234,9134,3934,6734,191.911.600
04 mar 202435,0035,0434,5734,6234,141.277.400
01 mar 202434,8635,2834,8335,0334,552.235.300
29 feb 202434,7935,1734,7934,8134,332.085.400
28 feb 202434,8034,8334,6134,7534,27800.300
27 feb 202434,8035,0134,6634,9034,421.260.400
26 feb 202434,5034,7134,3534,6334,15828.500
23 feb 202434,5034,8034,3834,6934,211.458.500
22 feb 202434,0834,5034,0534,4333,951.155.000
21 feb 202433,6334,2633,6034,2333,76856.400
20 feb 202433,9834,1433,6033,6533,191.308.700
16 feb 202433,7634,2733,7634,0333,561.037.100
15 feb 202433,3634,1933,3633,9233,451.166.400
14 feb 202433,4133,5333,2833,4933,03706.700
13 feb 202433,7133,8032,8133,2032,74785.800
12 feb 202433,6434,1333,5533,9033,43769.600
09 feb 202433,8233,8933,3533,5733,11611.900
08 feb 202433,7233,7733,4533,7533,28791.700
07 feb 202433,6133,7233,4433,7233,25699.500
06 feb 202433,6833,8433,5133,5933,13747.300
05 feb 202433,9233,9933,4533,5233,061.560.600
02 feb 202434,3934,4133,8134,1433,671.232.500
01 feb 202434,5134,8534,3434,4834,001.584.800
31 ene 202434,8834,9834,2934,4333,951.306.300
30 ene 202434,6034,9034,4634,8334,35575.000
29 ene 202434,7634,7734,4234,7534,27569.100
26 ene 202434,5634,7534,4034,6834,20672.100
25 ene 202434,4334,5334,2134,5034,02626.000
24 ene 202434,2534,3834,0234,1933,72814.600
23 ene 202433,7734,0433,7233,9933,52751.300
22 ene 202433,7533,7833,5133,7633,291.110.000
19 ene 202433,6533,7833,5033,7633,29715.600
18 ene 202433,6233,7233,4433,6433,18752.200
17 ene 202433,6833,6833,3833,5933,131.256.500
16 ene 202434,2734,3733,9233,9833,51781.300
12 ene 202434,6034,8034,4034,4733,99754.800
11 ene 202434,3534,5634,0234,3133,841.466.300
10 ene 202433,8834,3233,8834,2833,81823.800
09 ene 202434,2734,3033,7333,8533,381.102.200
08 ene 202434,2634,4133,9934,3733,90790.500
05 ene 202434,5034,6634,3334,3833,911.329.900
04 ene 202434,6534,8034,3734,4333,951.770.600
03 ene 202434,2534,5334,1134,4333,95951.600
02 ene 202434,2534,4834,2034,2433,77849.700
29 dic 202334,4234,5334,2434,4233,94955.800
28 dic 202334,6134,7234,3734,4233,941.276.500
27 dic 202334,4534,7734,4034,6234,141.359.500
26 dic 202334,6034,7034,4434,6134,13511.400
22 dic 202334,2934,5234,2234,3433,87941.500
21 dic 202333,8534,1333,7434,1233,651.644.800
20 dic 202333,6234,1133,4833,6533,192.249.200
19 dic 202333,2633,6533,1133,6433,182.227.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...