XNYS
Datos históricos de Pembina Pipeline Corporation
Pembina Pipeline Corporation · PBA
$47.31
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:50:40 UTC
- Variación en el periodo
- +21.4%
- Máximo
- US$51.58
- 24 de julio de 2026
- Mínimo
- US$36.20
- 8 de enero de 2026
- Volumen medio diario
- 1.27 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 47.11 | 47.58 | 46.99 | 47.31 | +0.34% | 1.77 M |
| 8 oct 2026 | 46.42 | 47.38 | 46.34 | 47.15 | +2.57% | 1.41 M |
| 7 oct 2026 | 46.62 | 46.82 | 45.70 | 45.97 | −1.58% | 836,259.665 |
| 6 oct 2026 | 46.19 | 46.98 | 45.84 | 46.71 | +1.30% | 1.05 M |
| 5 oct 2026 | 45.94 | 46.47 | 45.61 | 46.11 | +0.48% | 2.09 M |
| 2 oct 2026 | 45.13 | 46.02 | 44.88 | 45.89 | +1.35% | 1.54 M |
| 1 oct 2026 | 44.47 | 45.40 | 44.13 | 45.28 | +1.57% | 1.04 M |
| 30 sep 2026 | 44.72 | 45.08 | 44.52 | 44.58 | +0.11% | 743,078.873 |
| 29 sep 2026 | 44.44 | 44.75 | 44.16 | 44.53 | −1.15% | 854,617.901 |
| 28 sep 2026 | 44.89 | 45.30 | 44.57 | 45.05 | +0.87% | 701,240.679 |
| 25 sep 2026 | 45.20 | 45.42 | 44.34 | 44.66 | −1.72% | 985,078.692 |
| 24 sep 2026 | 46.25 | 46.25 | 45.36 | 45.44 | −0.85% | 1.04 M |
| 23 sep 2026 | 45.88 | 46.35 | 45.75 | 45.83 | −0.20% | 944,371.849 |
| 22 sep 2026 | 46.02 | 46.69 | 45.89 | 45.92 | −1.01% | 792,933.159 |
| 21 sep 2026 | 47.27 | 47.45 | 46.38 | 46.39 | −2.40% | 1.71 M |
| 18 sep 2026 | 47.53 | 47.90 | 47.12 | 47.53 | −0.23% | 1.77 M |
| 17 sep 2026 | 47.08 | 47.94 | 47.00 | 47.64 | +1.15% | 803,213.064 |
| 16 sep 2026 | 47.10 | 48.14 | 47.04 | 47.10 | −0.36% | 1.27 M |
| 15 sep 2026 | 47.07 | 47.36 | 46.72 | 47.27 | −0.69% | 1.35 M |
| 14 sep 2026 | 48.04 | 48.21 | 47.50 | 47.60 | −0.44% | 2.3 M |
| 11 sep 2026 | 48.10 | 48.53 | 47.47 | 47.81 | −1.10% | 637,406.908 |
| 10 sep 2026 | 49.53 | 49.53 | 48.24 | 48.34 | −1.77% | 830,640.062 |
| 9 sep 2026 | 49.49 | 49.49 | 48.98 | 49.21 | +0.10% | 947,164.512 |
| 8 sep 2026 | 48.52 | 49.52 | 48.46 | 49.16 | +1.55% | 1.85 M |
| 4 sep 2026 | 48.34 | 48.50 | 47.89 | 48.41 | −0.39% | 1.41 M |
| 3 sep 2026 | 48.64 | 49.12 | 48.45 | 48.60 | +0.02% | 668,268.14 |
| 2 sep 2026 | 48.73 | 48.87 | 48.44 | 48.59 | −0.90% | 709,434.327 |
| 1 sep 2026 | 49.03 | 49.35 | 48.44 | 49.03 | +0.68% | 933,152.96 |
| 31 ago 2026 | 48.53 | 48.81 | 48.04 | 48.70 | +1.44% | 550,673.022 |
| 28 ago 2026 | 48.56 | 48.63 | 47.86 | 48.01 | −0.79% | 508,132.404 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.