U.S. markets closed
F S&P 500
5,435.25 -2.25 (-0.04%) F Dow Jones
38,573.00 -32.00 (-0.08%) F Nasdaq
19,700.25 +14.75 (+0.07%) E-mini Russell 2000 Index Futur
2,006.20 -1.80 (-0.09%) Petróleo
78.23 -0.22 (-0.28%) Oro
2,337.30 -11.80 (-0.50%)
Pembina Pipeline Corporation (PPL.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 50.73 | 50.98 | 50.43 | 50.92 | 50.92 | 4,569,900 |
| 13 jun 2024 | 51.25 | 51.28 | 50.73 | 50.96 | 50.96 | 1,453,400 |
| 12 jun 2024 | 51.35 | 51.59 | 51.14 | 51.25 | 51.25 | 4,703,200 |
| 11 jun 2024 | 50.92 | 51.31 | 50.77 | 51.09 | 51.09 | 6,183,100 |
| 10 jun 2024 | 51.08 | 51.35 | 50.85 | 51.30 | 51.30 | 2,644,100 |
| 07 jun 2024 | 50.94 | 51.05 | 50.66 | 50.97 | 50.97 | 2,074,200 |
| 06 jun 2024 | 50.28 | 51.12 | 50.20 | 51.06 | 51.06 | 1,910,000 |
| 05 jun 2024 | 50.31 | 50.52 | 50.04 | 50.21 | 50.21 | 1,571,700 |
| 04 jun 2024 | 50.15 | 50.30 | 49.64 | 50.19 | 50.19 | 1,959,800 |
| 03 jun 2024 | 50.57 | 50.92 | 50.23 | 50.28 | 50.28 | 2,325,000 |
| 31 may 2024 | 49.63 | 50.67 | 49.61 | 50.63 | 50.63 | 4,558,000 |
| 30 may 2024 | 49.84 | 49.99 | 49.43 | 49.58 | 49.58 | 1,396,900 |
| 29 may 2024 | 50.11 | 50.11 | 49.64 | 49.90 | 49.90 | 6,207,200 |
| 28 may 2024 | 49.85 | 50.39 | 49.59 | 50.18 | 50.18 | 5,015,900 |
| 27 may 2024 | 49.77 | 49.96 | 49.61 | 49.76 | 49.76 | 2,837,500 |
| 24 may 2024 | 50.02 | 50.17 | 49.80 | 49.88 | 49.88 | 4,194,300 |
| 23 may 2024 | 50.45 | 50.56 | 49.56 | 49.79 | 49.79 | 5,730,300 |
| 22 may 2024 | 50.42 | 50.45 | 49.90 | 50.13 | 50.13 | 5,572,400 |
| 21 may 2024 | 50.56 | 50.73 | 50.35 | 50.66 | 50.66 | 5,783,900 |
| 17 may 2024 | 50.68 | 50.71 | 50.16 | 50.30 | 50.30 | 3,372,400 |
| 16 may 2024 | 50.65 | 50.80 | 50.48 | 50.53 | 50.53 | 2,015,200 |
| 15 may 2024 | 50.57 | 50.97 | 50.55 | 50.68 | 50.68 | 1,475,800 |
| 14 may 2024 | 50.56 | 50.72 | 50.21 | 50.60 | 50.60 | 976,200 |
| 13 may 2024 | 50.54 | 50.61 | 50.15 | 50.39 | 50.39 | 1,030,800 |
| 10 may 2024 | 50.55 | 50.87 | 50.03 | 50.35 | 50.35 | 1,865,400 |
| 09 may 2024 | 50.20 | 50.39 | 49.98 | 50.12 | 50.12 | 1,479,500 |
| 08 may 2024 | 49.18 | 50.19 | 49.18 | 50.08 | 50.08 | 3,333,500 |
| 07 may 2024 | 49.24 | 49.50 | 49.19 | 49.45 | 49.45 | 1,799,500 |
| 06 may 2024 | 48.75 | 49.30 | 48.61 | 49.04 | 49.04 | 2,107,300 |
| 03 may 2024 | 48.67 | 48.83 | 48.45 | 48.55 | 48.55 | 1,567,800 |
| 02 may 2024 | 48.24 | 48.72 | 47.95 | 48.38 | 48.38 | 1,796,400 |
| 01 may 2024 | 48.38 | 48.57 | 47.71 | 47.74 | 47.74 | 2,303,100 |
| 30 abr 2024 | 49.30 | 49.36 | 48.38 | 48.44 | 48.44 | 1,596,100 |
| 29 abr 2024 | 48.99 | 49.39 | 48.95 | 49.31 | 49.31 | 1,090,100 |
| 26 abr 2024 | 48.94 | 49.04 | 48.53 | 48.96 | 48.96 | 1,467,300 |
| 25 abr 2024 | 48.44 | 48.85 | 48.23 | 48.78 | 48.78 | 1,404,600 |
| 24 abr 2024 | 48.37 | 48.70 | 48.31 | 48.63 | 48.63 | 2,828,100 |
| 23 abr 2024 | 48.09 | 48.54 | 47.93 | 48.50 | 48.50 | 1,567,800 |
| 22 abr 2024 | 47.96 | 48.32 | 47.66 | 48.08 | 48.08 | 2,533,800 |
| 19 abr 2024 | 47.34 | 48.15 | 47.23 | 47.98 | 47.98 | 1,837,400 |
| 18 abr 2024 | 47.10 | 47.52 | 47.03 | 47.20 | 47.20 | 2,583,500 |
| 17 abr 2024 | 47.25 | 47.33 | 46.71 | 47.01 | 47.01 | 2,001,200 |
| 16 abr 2024 | 47.44 | 47.59 | 47.03 | 47.27 | 47.27 | 1,967,800 |
| 15 abr 2024 | 47.95 | 48.13 | 47.38 | 47.54 | 47.54 | 3,325,600 |
| 12 abr 2024 | 48.18 | 48.58 | 47.63 | 47.83 | 47.83 | 2,839,100 |
| 11 abr 2024 | 48.11 | 48.18 | 47.47 | 48.01 | 48.01 | 3,315,800 |
| 10 abr 2024 | 48.00 | 48.19 | 47.63 | 48.12 | 48.12 | 2,883,900 |
| 09 abr 2024 | 48.97 | 48.97 | 48.12 | 48.19 | 48.19 | 1,911,500 |
| 08 abr 2024 | 48.76 | 48.85 | 48.58 | 48.74 | 48.74 | 2,063,400 |
| 05 abr 2024 | 48.56 | 48.74 | 48.43 | 48.69 | 48.69 | 1,758,500 |
| 04 abr 2024 | 48.35 | 48.58 | 48.06 | 48.39 | 48.39 | 3,948,100 |
| 03 abr 2024 | 48.08 | 48.30 | 47.95 | 48.13 | 48.13 | 3,205,900 |
| 02 abr 2024 | 48.09 | 48.10 | 47.63 | 48.00 | 48.00 | 1,351,100 |
| 01 abr 2024 | 48.00 | 48.14 | 47.53 | 48.11 | 48.11 | 2,157,100 |
| 28 mar 2024 | 47.70 | 47.92 | 47.52 | 47.81 | 47.81 | 2,218,900 |
| 27 mar 2024 | 47.33 | 47.70 | 47.11 | 47.61 | 47.61 | 1,560,100 |
| 26 mar 2024 | 47.34 | 47.46 | 47.20 | 47.32 | 47.32 | 6,143,700 |
| 25 mar 2024 | 47.25 | 47.49 | 47.16 | 47.33 | 47.33 | 4,821,900 |
| 22 mar 2024 | 47.41 | 47.41 | 47.03 | 47.28 | 47.28 | 3,015,600 |
| 21 mar 2024 | 47.46 | 47.59 | 47.26 | 47.29 | 47.29 | 4,127,300 |
| 20 mar 2024 | 47.28 | 47.66 | 47.11 | 47.24 | 47.24 | 3,777,800 |
| 19 mar 2024 | 47.36 | 47.71 | 47.30 | 47.52 | 47.52 | 3,507,800 |
| 18 mar 2024 | 47.50 | 47.60 | 47.10 | 47.28 | 47.28 | 6,513,300 |
| 15 mar 2024 | 47.14 | 47.51 | 47.11 | 47.38 | 47.38 | 9,654,600 |
| 14 mar 2024 | 47.65 | 47.90 | 47.10 | 47.44 | 47.44 | 7,110,500 |
| 14 mar 2024 | 0.668 Dividendo | |||||
| 13 mar 2024 | 48.39 | 48.69 | 48.36 | 48.40 | 47.73 | 4,861,400 |
| 12 mar 2024 | 48.20 | 48.28 | 47.97 | 48.16 | 47.50 | 3,522,100 |
| 11 mar 2024 | 47.64 | 48.23 | 47.63 | 48.14 | 47.48 | 5,910,500 |
| 08 mar 2024 | 47.84 | 47.95 | 47.58 | 47.87 | 47.21 | 3,977,100 |
| 07 mar 2024 | 47.71 | 48.10 | 47.60 | 47.86 | 47.20 | 3,557,500 |
| 06 mar 2024 | 47.48 | 47.66 | 47.38 | 47.50 | 46.84 | 1,038,400 |
| 05 mar 2024 | 46.97 | 47.36 | 46.70 | 47.14 | 46.49 | 3,087,400 |
| 04 mar 2024 | 47.43 | 47.55 | 46.93 | 47.00 | 46.35 | 2,285,800 |
| 01 mar 2024 | 47.47 | 47.81 | 47.33 | 47.49 | 46.83 | 2,148,800 |
| 29 feb 2024 | 47.31 | 47.77 | 47.20 | 47.23 | 46.58 | 4,861,300 |
| 28 feb 2024 | 47.25 | 47.25 | 46.98 | 47.16 | 46.51 | 1,076,600 |
| 27 feb 2024 | 46.98 | 47.29 | 46.90 | 47.20 | 46.55 | 3,392,200 |
| 26 feb 2024 | 46.78 | 46.87 | 46.42 | 46.80 | 46.15 | 3,044,500 |
| 23 feb 2024 | 46.33 | 46.96 | 46.32 | 46.84 | 46.19 | 3,986,100 |
| 22 feb 2024 | 46.23 | 46.52 | 45.97 | 46.43 | 45.79 | 2,987,600 |
| 21 feb 2024 | 45.56 | 46.26 | 45.41 | 46.23 | 45.59 | 4,387,600 |
| 20 feb 2024 | 45.82 | 46.10 | 45.45 | 45.50 | 44.87 | 4,421,400 |
| 16 feb 2024 | 45.81 | 46.17 | 45.57 | 45.91 | 45.28 | 3,451,600 |
| 15 feb 2024 | 45.29 | 46.05 | 45.16 | 45.70 | 45.07 | 3,031,400 |
| 14 feb 2024 | 45.23 | 45.41 | 45.10 | 45.34 | 44.71 | 3,645,200 |
| 13 feb 2024 | 45.47 | 45.77 | 44.56 | 45.04 | 44.42 | 3,044,600 |
| 12 feb 2024 | 45.16 | 45.86 | 45.16 | 45.60 | 44.97 | 2,106,900 |
| 09 feb 2024 | 45.48 | 45.53 | 44.95 | 45.18 | 44.56 | 953,200 |
| 08 feb 2024 | 45.50 | 45.50 | 45.09 | 45.42 | 44.79 | 842,800 |
| 07 feb 2024 | 45.35 | 45.40 | 45.07 | 45.39 | 44.76 | 1,059,500 |
| 06 feb 2024 | 45.63 | 45.67 | 45.26 | 45.30 | 44.67 | 1,486,300 |
| 05 feb 2024 | 45.88 | 45.89 | 45.27 | 45.40 | 44.77 | 1,242,900 |
| 02 feb 2024 | 46.25 | 46.25 | 45.52 | 45.95 | 45.32 | 1,346,300 |
| 01 feb 2024 | 46.44 | 46.75 | 45.98 | 46.15 | 45.51 | 1,500,700 |
| 31 ene 2024 | 46.76 | 46.84 | 46.08 | 46.31 | 45.67 | 1,368,700 |
| 30 ene 2024 | 46.49 | 46.77 | 46.32 | 46.68 | 46.04 | 815,700 |
| 29 ene 2024 | 46.75 | 46.75 | 46.34 | 46.61 | 45.97 | 712,700 |
| 26 ene 2024 | 46.53 | 46.74 | 46.30 | 46.64 | 46.00 | 982,800 |
| 25 ene 2024 | 46.42 | 46.53 | 46.21 | 46.50 | 45.86 | 1,292,500 |
| *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.