U.S. markets closed
F S&P 500
5,612.25 -9.25 (-0.16%) F Dow Jones
39,623.00 -72.00 (-0.18%) F Nasdaq
20,588.50 -32.25 (-0.16%) E-mini Russell 2000 Index Futur
2,038.20 -4.50 (-0.22%) Petróleo
82.91 -0.25 (-0.30%) Oro
2,394.90 -2.80 (-0.12%)
Pembina Pipeline Corp (P5P.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:32PM CEST
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 34.64 | 34.72 | 34.37 | 34.37 | 34.37 | - |
| 04 jul 2024 | 34.47 | 34.70 | 34.43 | 34.68 | 34.68 | - |
| 03 jul 2024 | 34.69 | 34.82 | 34.53 | 34.75 | 34.75 | - |
| 02 jul 2024 | 34.16 | 34.63 | 34.16 | 34.51 | 34.51 | - |
| 01 jul 2024 | 34.34 | 34.45 | 34.12 | 34.34 | 34.34 | - |
| 28 jun 2024 | 34.64 | 34.67 | 34.48 | 34.48 | 34.48 | - |
| 27 jun 2024 | 34.15 | 34.33 | 34.15 | 34.33 | 34.33 | - |
| 26 jun 2024 | 34.19 | 34.30 | 34.02 | 34.06 | 34.06 | - |
| 25 jun 2024 | 33.92 | 34.14 | 33.86 | 33.88 | 33.88 | - |
| 24 jun 2024 | 33.40 | 33.94 | 33.39 | 33.94 | 33.94 | - |
| 21 jun 2024 | 33.56 | 33.73 | 33.56 | 33.63 | 33.63 | - |
| 20 jun 2024 | 33.52 | 33.75 | 33.52 | 33.57 | 33.57 | - |
| 19 jun 2024 | 33.54 | 33.60 | 33.39 | 33.39 | 33.39 | - |
| 18 jun 2024 | 33.41 | 33.58 | 33.40 | 33.53 | 33.53 | - |
| 17 jun 2024 | 33.90 | 33.94 | 33.31 | 33.31 | 33.31 | - |
| 17 jun 2024 | 0.69 Dividendo | |||||
| 14 jun 2024 | 34.38 | 34.55 | 34.30 | 34.34 | 33.65 | - |
| 13 jun 2024 | 34.34 | 34.34 | 34.15 | 34.15 | 33.46 | - |
| 12 jun 2024 | 34.50 | 34.55 | 34.45 | 34.45 | 33.76 | - |
| 11 jun 2024 | 34.36 | 34.43 | 34.36 | 34.37 | 33.68 | - |
| 10 jun 2024 | 34.35 | 34.36 | 34.32 | 34.36 | 33.67 | - |
| 07 jun 2024 | 34.12 | 34.31 | 34.06 | 34.06 | 33.38 | - |
| 06 jun 2024 | 33.56 | 33.87 | 33.56 | 33.87 | 33.19 | - |
| 05 jun 2024 | 33.50 | 33.60 | 33.50 | 33.60 | 32.92 | - |
| 04 jun 2024 | 33.47 | 33.50 | 33.23 | 33.23 | 32.56 | - |
| 03 jun 2024 | 33.86 | 33.97 | 33.70 | 33.70 | 33.02 | - |
| 31 may 2024 | 33.26 | 33.57 | 33.26 | 33.57 | 32.90 | - |
| 30 may 2024 | 33.53 | 33.53 | 33.40 | 33.40 | 32.73 | - |
| 29 may 2024 | 33.69 | 33.77 | 33.20 | 33.20 | 32.53 | - |
| 28 may 2024 | 33.47 | 33.57 | 33.42 | 33.57 | 32.90 | - |
| 27 may 2024 | 33.52 | 33.61 | 33.48 | 33.48 | 32.81 | - |
| 24 may 2024 | 33.37 | 33.60 | 33.17 | 33.45 | 32.78 | 1,953 |
| 23 may 2024 | 34.04 | 34.25 | 33.43 | 33.43 | 32.76 | - |
| 22 may 2024 | 33.86 | 33.93 | 33.73 | 33.74 | 33.06 | - |
| 21 may 2024 | 34.03 | 34.08 | 33.91 | 33.95 | 33.27 | - |
| 20 may 2024 | 33.78 | 34.05 | 33.72 | 33.91 | 33.23 | - |
| 17 may 2024 | 33.99 | 34.01 | 33.73 | 33.73 | 33.05 | - |
| 16 may 2024 | 34.05 | 34.12 | 33.93 | 34.04 | 33.36 | - |
| 15 may 2024 | 34.17 | 34.20 | 34.02 | 34.20 | 33.51 | - |
| 14 may 2024 | 33.98 | 33.98 | 33.85 | 33.85 | 33.17 | - |
| 13 may 2024 | 33.97 | 34.00 | 33.53 | 33.80 | 33.12 | - |
| 10 may 2024 | 34.06 | 34.06 | 33.93 | 33.94 | 33.26 | - |
| 09 may 2024 | 33.77 | 33.93 | 33.72 | 33.72 | 33.04 | - |
| 08 may 2024 | 33.23 | 33.71 | 33.13 | 33.71 | 33.03 | - |
| 07 may 2024 | 33.18 | 33.28 | 33.10 | 33.23 | 32.56 | - |
| 06 may 2024 | 32.90 | 33.13 | 32.83 | 33.13 | 32.46 | - |
| 03 may 2024 | 32.81 | 32.85 | 32.66 | 32.81 | 32.15 | - |
| 02 may 2024 | 32.20 | 33.07 | 32.18 | 32.95 | 32.29 | - |
| 30 abr 2024 | 33.43 | 33.49 | 32.97 | 32.97 | 32.31 | - |
| 29 abr 2024 | 33.08 | 33.47 | 32.99 | 33.47 | 32.80 | - |
| 26 abr 2024 | 33.14 | 33.21 | 33.08 | 33.11 | 32.44 | - |
| 25 abr 2024 | 32.96 | 32.97 | 32.83 | 32.97 | 32.31 | - |
| 24 abr 2024 | 33.00 | 33.03 | 32.82 | 32.82 | 32.16 | - |
| 23 abr 2024 | 32.77 | 32.91 | 32.66 | 32.91 | 32.25 | - |
| 22 abr 2024 | 32.33 | 32.73 | 32.25 | 32.73 | 32.07 | - |
| 19 abr 2024 | 32.37 | 32.68 | 31.78 | 32.62 | 31.96 | - |
| 18 abr 2024 | 31.84 | 32.12 | 31.60 | 32.03 | 31.39 | - |
| 17 abr 2024 | 31.95 | 32.08 | 31.74 | 31.74 | 31.10 | - |
| 16 abr 2024 | 32.36 | 32.36 | 31.87 | 31.94 | 31.30 | - |
| 15 abr 2024 | 32.32 | 32.54 | 32.21 | 32.37 | 31.72 | - |
| 12 abr 2024 | 32.61 | 33.02 | 32.54 | 32.54 | 31.89 | - |
| 11 abr 2024 | 32.55 | 32.61 | 32.32 | 32.32 | 31.67 | - |
| 10 abr 2024 | 32.51 | 32.59 | 31.96 | 32.35 | 31.70 | - |
| 09 abr 2024 | 32.86 | 32.89 | 32.68 | 32.68 | 32.02 | - |
| 08 abr 2024 | 32.61 | 32.94 | 32.61 | 32.81 | 32.15 | - |
| 05 abr 2024 | 32.82 | 32.82 | 32.77 | 32.77 | 32.11 | - |
| 04 abr 2024 | 32.63 | 32.82 | 32.52 | 32.82 | 32.16 | - |
| 03 abr 2024 | 32.63 | 32.75 | 32.63 | 32.70 | 32.04 | - |
| 02 abr 2024 | 32.70 | 32.93 | 32.54 | 32.54 | 31.89 | - |
| 28 mar 2024 | 32.31 | 32.56 | 32.31 | 32.56 | 31.91 | - |
| 27 mar 2024 | 31.97 | 32.15 | 31.97 | 32.15 | 31.50 | - |
| 26 mar 2024 | 31.95 | 32.05 | 31.95 | 32.05 | 31.41 | - |
| 25 mar 2024 | 32.04 | 32.10 | 31.95 | 31.95 | 31.31 | - |
| 22 mar 2024 | 32.07 | 32.21 | 31.91 | 31.92 | 31.28 | - |
| 21 mar 2024 | 31.96 | 32.14 | 31.87 | 32.03 | 31.39 | - |
| 20 mar 2024 | 32.08 | 32.13 | 31.93 | 31.93 | 31.29 | - |
| 19 mar 2024 | 31.98 | 32.12 | 31.98 | 32.08 | 31.44 | - |
| 18 mar 2024 | 32.15 | 32.15 | 31.89 | 31.89 | 31.25 | - |
| 15 mar 2024 | 32.11 | 32.28 | 31.94 | 31.94 | 31.30 | - |
| 14 mar 2024 | 32.29 | 32.40 | 31.84 | 31.84 | 31.20 | - |
| 14 mar 2024 | 0.6675 Dividendo | |||||
| 13 mar 2024 | 32.55 | 32.75 | 32.46 | 32.75 | 31.44 | - |
| 12 mar 2024 | 32.52 | 32.77 | 32.46 | 32.46 | 31.16 | - |
| 11 mar 2024 | 32.25 | 32.38 | 32.24 | 32.37 | 31.07 | - |
| 08 mar 2024 | 32.26 | 32.33 | 32.07 | 32.23 | 30.94 | - |
| 07 mar 2024 | 32.08 | 32.41 | 31.96 | 32.37 | 31.07 | - |
| 06 mar 2024 | 31.80 | 32.11 | 31.78 | 32.06 | 30.78 | - |
| 05 mar 2024 | 31.61 | 31.85 | 31.61 | 31.85 | 30.57 | - |
| 04 mar 2024 | 32.09 | 32.20 | 31.86 | 31.86 | 30.58 | - |
| 01 mar 2024 | 32.08 | 32.26 | 32.02 | 32.16 | 30.87 | - |
| 29 feb 2024 | 31.87 | 32.37 | 31.83 | 32.37 | 31.07 | - |
| 28 feb 2024 | 32.00 | 32.00 | 31.82 | 31.82 | 30.55 | - |
| 27 feb 2024 | 31.76 | 32.04 | 31.67 | 31.88 | 30.60 | - |
| 26 feb 2024 | 31.78 | 31.78 | 31.59 | 31.59 | 30.32 | - |
| 23 feb 2024 | 31.72 | 31.82 | 31.64 | 31.82 | 30.55 | - |
| 22 feb 2024 | 31.43 | 31.54 | 31.36 | 31.54 | 30.28 | - |
| 21 feb 2024 | 30.94 | 31.40 | 30.82 | 31.40 | 30.14 | - |
| 20 feb 2024 | 31.24 | 31.31 | 31.00 | 31.29 | 30.04 | - |
| 19 feb 2024 | 31.09 | 31.27 | 31.09 | 31.13 | 29.88 | - |
| 16 feb 2024 | 31.31 | 31.56 | 31.16 | 31.56 | 30.30 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.