Pembina Pipeline Corp

PPL
🏛️ 德国 →
33.84
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 26.49 26.66 26.49 26.52 0.0M
2021-12-29 26.91 27.34 26.60 26.62 0.0M
2021-12-28 27.03 27.25 26.89 27.18 0.0M
2021-12-27 26.50 27.00 26.41 27.00 0.0M
2021-12-23 26.61 26.80 26.34 26.63 0.0M
2021-12-22 26.50 26.50 26.22 26.44 0.0M
2021-12-21 26.11 26.45 25.91 26.30 0.0M
2021-12-20 26.12 26.18 25.68 25.90 0.0M
2021-12-17 25.96 26.36 25.96 26.26 0.0M
2021-12-16 26.30 26.43 26.10 26.10 0.0M
2021-12-15 25.79 26.14 25.79 26.11 0.0M
2021-12-14 25.93 26.18 25.89 26.07 0.0M
2021-12-13 26.36 26.37 25.92 26.02 0.0M
2021-12-10 26.40 26.60 25.94 25.95 0.0M
2021-12-09 26.50 26.96 26.26 26.34 0.0M
2021-12-08 26.99 26.99 26.60 26.61 0.0M
2021-12-07 26.14 27.15 26.14 27.00 0.0M
2021-12-06 26.06 27.11 25.98 26.32 0.0M
2021-12-03 26.48 26.48 25.88 25.88 0.0M
2021-12-02 25.99 26.40 25.77 26.40 0.0M
2021-12-01 26.25 27.00 25.90 25.90 0.0M
2021-11-30 26.80 27.88 25.84 26.25 0.0M
2021-11-29 27.02 28.10 26.60 26.84 0.0M
2021-11-26 27.64 27.74 26.32 26.94 0.0M
2021-11-25 27.98 28.11 27.84 28.04 0.0M
2021-11-24 27.95 28.17 27.79 28.00 0.0M
2021-11-23 28.40 28.40 27.62 27.98 0.0M
2021-11-22 29.49 29.49 28.27 28.27 0.0M
2021-11-19 29.48 29.76 28.73 28.93 0.0M
2021-11-18 29.37 29.43 29.00 29.07 0.0M
2021-11-17 29.12 29.51 29.10 29.19 0.0M
2021-11-16 29.65 29.69 29.00 29.08 0.0M
2021-11-15 29.15 29.50 28.74 29.45 0.0M
2021-11-12 28.99 29.03 28.93 28.93 0.0M
2021-11-11 29.27 29.27 28.77 29.13 0.0M
2021-11-10 29.79 29.84 29.56 29.56 0.0M
2021-11-09 29.55 29.83 29.52 29.72 0.0M
2021-11-08 28.98 29.79 28.82 29.79 0.0M
2021-11-05 28.25 29.33 28.25 29.33 0.0M
2021-11-04 28.48 28.70 28.05 28.34 0.0M
2021-11-03 28.88 28.88 28.14 28.39 0.0M
2021-11-02 29.03 29.07 28.73 28.85 0.0M
2021-11-01 28.75 29.05 28.52 29.00 0.0M
2021-10-29 28.56 28.88 28.55 28.70 0.0M
2021-10-28 28.50 28.74 28.40 28.50 0.0M
2021-10-27 29.09 29.18 28.60 28.81 0.0M
2021-10-26 29.29 29.57 28.91 28.91 0.0M
2021-10-25 28.99 29.32 28.73 29.09 0.0M
2021-10-22 29.00 29.05 28.60 28.79 0.0M
2021-10-21 29.64 29.64 29.18 29.18 0.0M
2021-10-20 29.38 29.61 29.31 29.34 0.0M
2021-10-19 29.34 29.50 29.05 29.42 0.0M
2021-10-18 30.45 30.75 29.36 29.40 0.0M
2021-10-15 29.66 29.91 29.38 29.72 0.0M
2021-10-14 28.89 29.61 28.89 29.61 0.0M
2021-10-13 28.54 29.11 28.34 29.11 0.0M
2021-10-12 28.68 28.77 28.52 28.66 0.0M
2021-10-11 28.46 28.86 28.46 28.75 0.0M
2021-10-08 28.02 28.50 27.77 28.36 0.0M
2021-10-07 27.59 27.93 27.57 27.93 0.0M
2021-10-06 27.50 28.11 27.20 27.29 0.0M
2021-10-05 28.00 28.00 27.40 27.68 0.0M
2021-10-04 27.93 28.20 27.60 27.60 0.0M
2021-10-01 27.50 27.51 26.91 27.51 0.0M
2021-09-30 26.92 27.52 26.73 27.35 0.0M
2021-09-29 27.27 27.38 26.91 26.93 0.0M
2021-09-28 27.21 27.53 27.07 27.18 0.0M
2021-09-27 26.97 27.39 26.97 27.35 0.0M
2021-09-24 26.65 26.76 26.65 26.66 0.0M
2021-09-23 27.00 27.04 26.76 27.04 0.0M
2021-09-22 26.58 27.09 26.50 27.09 0.0M
2021-09-21 26.35 26.52 26.35 26.52 0.0M
2021-09-20 26.95 26.95 26.00 26.29 0.0M
2021-09-17 27.09 27.11 26.75 26.84 0.0M
2021-09-16 27.25 27.25 26.87 27.00 0.0M
2021-09-15 26.55 27.04 26.25 26.93 0.0M
2021-09-14 26.56 26.56 26.32 26.48 0.0M
2021-09-13 25.86 26.61 25.86 26.33 0.0M
2021-09-10 26.14 26.27 26.05 26.16 0.0M
2021-09-09 26.39 26.60 25.88 25.88 0.0M
2021-09-08 26.19 26.59 26.18 26.49 0.0M
2021-09-07 26.08 26.42 26.08 26.19 0.0M
2021-09-06 26.09 26.49 26.01 26.34 0.0M
2021-09-03 26.39 26.40 26.05 26.29 0.0M
2021-09-02 25.89 26.23 25.86 26.20 0.0M
2021-09-01 25.96 26.00 25.65 25.92 0.0M
2021-08-31 26.10 26.48 25.81 25.88 0.0M
2021-08-30 26.48 26.81 26.30 26.44 0.0M
2021-08-27 26.00 26.50 25.88 26.49 0.0M
2021-08-26 26.52 26.55 25.84 26.02 0.0M
2021-08-25 26.59 26.59 26.30 26.32 0.0M
2021-08-24 26.71 27.00 26.34 26.59 0.0M
2021-08-23 25.46 26.32 25.46 26.32 0.0M
2021-08-20 25.82 26.07 25.49 25.83 0.0M
2021-08-19 26.49 26.65 25.49 25.82 0.0M
2021-08-18 27.12 27.12 26.48 26.48 0.0M
2021-08-17 27.34 27.36 26.80 26.84 0.0M
2021-08-16 27.56 27.57 27.10 27.16 0.0M
2021-08-13 27.70 27.71 27.62 27.62 0.0M
2021-08-12 27.70 27.70 27.38 27.66 0.0M
2021-08-11 27.62 27.68 27.36 27.68 0.0M
2021-08-10 26.86 27.41 26.86 27.36 0.0M
2021-08-09 27.39 27.52 26.84 26.84 0.0M
2021-08-06 27.70 28.60 27.15 27.32 0.0M
2021-08-05 27.55 27.82 27.45 27.57 0.0M
2021-08-04 27.84 27.84 27.49 27.73 0.0M
2021-08-03 27.40 27.71 27.27 27.71 0.0M
2021-08-02 27.71 28.16 27.43 27.60 0.0M
2021-07-30 28.10 28.11 27.74 27.81 0.0M
2021-07-29 27.73 28.00 27.43 27.91 0.0M
2021-07-28 27.55 27.63 27.46 27.62 0.0M
2021-07-27 27.88 27.88 27.48 27.48 0.0M
2021-07-26 26.95 27.81 26.62 27.55 0.0M
2021-07-23 26.54 26.79 26.47 26.59 0.0M
2021-07-22 27.00 27.00 26.48 26.48 0.0M
2021-07-21 26.12 26.80 26.00 26.80 0.0M
2021-07-20 26.02 26.37 25.80 26.37 0.0M
2021-07-19 26.20 26.26 25.60 25.79 0.0M
2021-07-16 26.46 26.61 26.11 26.14 0.0M
2021-07-15 26.71 26.93 26.39 26.46 0.0M
2021-07-14 27.34 27.36 26.64 26.64 0.0M
2021-07-13 27.32 27.45 27.26 27.26 0.0M
2021-07-12 27.16 27.17 26.80 27.11 0.0M
2021-07-09 26.30 27.09 26.30 27.09 0.0M
2021-07-08 26.43 26.60 26.00 26.49 0.0M
2021-07-07 26.71 27.07 26.55 26.55 0.0M
2021-07-06 27.20 27.30 26.65 26.89 0.0M
2021-07-05 27.42 27.42 27.00 27.14 0.0M
2021-07-02 27.25 27.27 26.77 26.95 0.0M
2021-07-01 26.81 27.39 26.81 26.90 0.0M
2021-06-30 26.92 27.09 26.84 27.05 0.0M
2021-06-29 27.00 27.21 26.82 26.86 0.0M
2021-06-28 27.49 27.72 26.78 27.04 0.0M
2021-06-25 27.48 28.00 27.11 27.43 0.0M
2021-06-24 27.89 27.89 27.34 27.44 0.0M
2021-06-23 27.79 27.98 27.52 27.75 0.0M
2021-06-22 27.61 27.79 27.39 27.59 0.0M
2021-06-21 27.18 27.70 27.10 27.70 0.0M
2021-06-18 27.70 28.20 27.19 27.46 0.0M
2021-06-17 28.30 28.54 27.39 27.48 0.0M
2021-06-16 28.02 28.20 27.64 28.20 0.0M
2021-06-15 27.57 28.06 27.57 27.89 0.0M
2021-06-14 27.39 27.52 27.11 27.39 0.0M
2021-06-11 27.18 27.41 27.10 27.25 0.0M
2021-06-10 26.70 27.19 26.66 27.19 0.0M
2021-06-09 26.80 26.93 26.52 26.64 0.0M
2021-06-08 26.23 26.64 25.98 26.64 0.0M
2021-06-07 26.16 26.41 26.11 26.26 0.0M
2021-06-04 25.91 26.23 25.91 26.23 0.0M
2021-06-03 26.04 26.18 25.71 26.18 0.0M
2021-06-02 25.77 26.26 25.77 26.09 0.0M
2021-06-01 26.50 26.84 25.48 25.81 0.0M
2021-05-31 26.64 26.82 26.55 26.55 0.0M
2021-05-28 26.75 26.94 26.35 26.50 0.0M
2021-05-27 26.50 26.79 26.50 26.62 0.0M
2021-05-26 26.01 26.39 25.98 26.29 0.0M
2021-05-25 26.42 26.50 26.09 26.23 0.0M
2021-05-24 26.60 26.60 26.45 26.45 0.0M
2021-05-20 26.38 26.39 26.09 26.39 0.0M
2021-05-19 26.56 26.56 26.00 26.30 0.0M
2021-05-18 26.84 26.84 26.50 26.68 0.0M
2021-05-17 26.12 26.61 26.02 26.52 0.0M
2021-05-14 25.77 26.41 25.77 26.16 0.0M
2021-05-13 26.28 26.34 25.70 25.70 0.0M
2021-05-12 26.14 26.62 25.95 25.95 0.0M
2021-05-11 25.88 26.12 25.55 25.99 0.0M
2021-05-10 25.93 26.80 25.93 26.09 0.0M
2021-05-07 26.51 27.02 25.57 25.64 0.0M
2021-05-06 26.59 26.70 26.25 26.60 0.0M
2021-05-05 26.23 26.68 26.08 26.63 0.0M
2021-05-04 25.98 26.16 25.85 26.04 0.0M
2021-05-03 25.80 25.95 25.73 25.82 0.0M
2021-04-30 25.70 25.88 25.59 25.61 0.0M
2021-04-29 25.42 25.63 25.23 25.63 0.0M
2021-04-28 25.05 25.39 24.88 25.29 0.0M
2021-04-27 24.93 26.00 24.77 24.77 0.0M
2021-04-26 24.58 24.75 24.52 24.75 0.0M
2021-04-23 24.60 24.60 24.33 24.52 0.0M
2021-04-22 24.90 24.90 24.58 24.58 0.0M
2021-04-21 24.64 24.91 24.43 24.91 0.0M
2021-04-20 24.75 24.86 24.38 24.41 0.0M
2021-04-19 24.77 24.77 24.47 24.47 0.0M
2021-04-16 24.89 24.98 24.54 24.75 0.0M
2021-04-15 24.86 24.86 24.58 24.60 0.0M
2021-04-14 24.41 24.90 24.41 24.84 0.0M
2021-04-13 24.57 24.57 24.50 24.50 0.0M
2021-04-12 24.67 24.67 24.27 24.48 0.0M
2021-04-09 24.75 24.75 24.52 24.64 0.0M
2021-04-08 24.74 25.30 24.35 24.51 0.0M
2021-04-07 24.86 24.98 24.67 24.72 0.0M
2021-04-06 24.91 25.03 24.69 24.69 0.0M
2021-04-01 24.71 24.89 24.27 24.89 0.0M
2021-03-31 24.45 24.62 24.22 24.62 0.0M
2021-03-30 24.50 24.75 24.20 24.20 0.0M
2021-03-29 24.62 24.80 24.28 24.46 0.0M
2021-03-26 23.81 24.36 23.81 24.36 0.0M
2021-03-25 24.23 24.23 23.60 23.80 0.0M
2021-03-24 23.97 24.44 23.79 24.39 0.0M
2021-03-23 24.93 25.20 23.77 23.77 0.0M
2021-03-22 25.29 26.00 24.66 24.77 0.0M
2021-03-19 24.70 25.22 24.70 25.22 0.0M
2021-03-18 25.28 25.64 24.48 24.53 0.0M
2021-03-17 25.21 25.34 24.87 25.29 0.0M
2021-03-16 25.79 26.00 25.00 25.00 0.0M
2021-03-15 25.81 25.93 25.39 25.66 0.0M
2021-03-12 25.40 25.85 25.39 25.64 0.0M
2021-03-11 24.70 25.52 24.70 25.52 0.0M
2021-03-10 23.82 24.85 23.73 24.85 0.0M
2021-03-09 24.48 24.48 24.05 24.05 0.0M
2021-03-08 24.16 24.64 23.88 24.64 0.0M
2021-03-05 23.18 24.13 23.00 24.13 0.0M
2021-03-04 22.60 23.07 22.52 22.89 0.0M
2021-03-03 21.66 22.58 21.64 22.57 0.0M
2021-03-02 21.73 21.86 21.68 21.68 0.0M
2021-03-01 21.16 22.05 21.02 21.85 0.0M
2021-02-26 22.52 22.80 21.11 21.28 0.0M
2021-02-25 23.20 23.20 22.75 22.77 0.0M
2021-02-24 23.00 23.30 22.60 23.20 0.0M
2021-02-23 22.73 22.80 22.10 22.65 0.0M
2021-02-22 22.58 23.02 22.54 22.75 0.0M
2021-02-19 22.81 22.81 22.48 22.57 0.0M
2021-02-18 23.03 23.26 22.70 22.81 0.0M
2021-02-17 23.25 23.33 22.77 22.95 0.0M
2021-02-16 23.27 23.60 23.01 23.16 0.0M
2021-02-15 22.97 23.30 22.86 23.27 0.0M
2021-02-12 22.96 23.41 22.70 22.86 0.0M
2021-02-11 23.12 23.36 22.77 22.96 0.0M
2021-02-10 22.77 23.05 22.77 23.05 0.0M
2021-02-09 23.51 23.66 22.96 22.98 0.0M
2021-02-08 23.03 23.44 23.01 23.34 0.0M
2021-02-05 22.86 23.19 22.73 22.95 0.0M
2021-02-04 22.51 22.71 22.51 22.57 0.0M
2021-02-03 21.88 22.39 21.88 22.29 0.0M
2021-02-02 21.91 22.32 21.71 22.04 0.0M
2021-02-01 21.89 22.36 21.75 21.87 0.0M
2021-01-29 21.95 21.95 21.58 21.61 0.0M
2021-01-28 21.70 21.93 21.45 21.89 0.0M
2021-01-27 22.50 22.50 21.94 21.94 0.0M
2021-01-26 22.80 22.80 22.17 22.30 0.0M
2021-01-25 22.93 23.00 22.45 22.45 0.0M
2021-01-22 23.10 23.20 22.56 22.80 0.0M
2021-01-21 23.65 23.67 23.15 23.15 0.0M
2021-01-20 23.41 24.00 23.33 23.64 0.0M
2021-01-19 22.50 23.21 22.50 23.21 0.0M
2021-01-18 22.46 23.11 22.41 22.55 0.0M
2021-01-15 22.91 23.27 22.51 22.83 0.0M
2021-01-14 22.16 22.97 21.97 22.97 0.0M
2021-01-13 22.14 22.30 22.00 22.30 0.0M
2021-01-12 21.64 22.27 21.64 22.08 0.0M
2021-01-11 22.50 22.50 21.43 21.77 0.0M
2021-01-08 22.00 22.19 21.60 21.76 0.0M
2021-01-07 21.36 22.00 21.15 22.00 0.0M
2021-01-06 20.70 21.25 20.56 21.14 0.0M
2021-01-05 19.54 21.01 19.51 20.70 0.0M
2021-01-04 19.40 20.00 19.20 19.75 0.0M