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
2022-12-30 31.93 31.93 31.54 31.90 0.0M
2022-12-29 31.19 31.99 31.19 31.93 0.0M
2022-12-28 32.19 32.38 31.67 31.67 0.0M
2022-12-27 31.35 32.00 31.19 32.00 0.0M
2022-12-23 31.40 31.93 31.39 31.82 0.0M
2022-12-22 32.00 32.44 31.22 31.22 0.0M
2022-12-21 31.57 31.92 31.50 31.92 0.0M
2022-12-20 30.65 31.32 30.60 31.32 0.0M
2022-12-19 30.82 31.09 30.64 30.70 0.0M
2022-12-16 31.34 31.50 30.47 30.50 0.0M
2022-12-15 32.25 32.50 31.72 31.72 0.0M
2022-12-14 33.42 33.89 32.25 32.26 0.0M
2022-12-13 32.88 32.92 32.40 32.90 0.0M
2022-12-12 31.79 32.23 31.72 32.23 0.0M
2022-12-09 32.75 32.77 31.83 31.99 0.0M
2022-12-08 32.88 33.38 32.50 32.67 0.0M
2022-12-07 32.62 33.01 32.62 32.75 0.0M
2022-12-06 33.60 33.60 32.84 32.89 0.0M
2022-12-05 34.36 34.69 33.60 33.63 0.0M
2022-12-02 34.85 34.88 34.25 34.26 0.0M
2022-12-01 35.14 35.34 34.90 34.91 0.0M
2022-11-30 34.57 35.02 34.54 35.02 0.0M
2022-11-29 34.60 34.60 34.20 34.24 0.0M
2022-11-28 34.35 34.36 33.50 34.09 0.0M
2022-11-25 34.75 34.75 34.30 34.30 0.0M
2022-11-24 34.28 34.28 33.93 33.93 0.0M
2022-11-22 34.36 34.56 34.25 34.56 0.0M
2022-11-21 34.32 34.45 33.70 33.84 0.0M
2022-11-18 33.91 33.91 33.51 33.51 0.0M
2022-11-17 33.83 34.22 33.70 33.70 0.0M
2022-11-16 33.67 34.20 33.64 34.20 0.0M
2022-11-15 33.66 33.96 33.60 33.96 0.0M
2022-11-14 33.71 34.12 33.65 33.90 0.0M
2022-11-11 34.15 34.17 33.77 34.07 0.0M
2022-11-10 33.15 33.29 32.62 33.29 0.0M
2022-11-09 33.54 34.00 33.18 33.18 0.0M
2022-11-08 34.13 34.13 33.64 34.04 0.0M
2022-11-07 34.22 34.25 33.79 34.00 0.0M
2022-11-04 34.06 35.20 33.81 34.00 0.0M
2022-11-03 33.28 33.90 33.03 33.90 0.0M
2022-11-02 33.15 33.78 33.05 33.46 0.0M
2022-11-01 33.78 33.82 33.49 33.51 0.0M
2022-10-31 32.75 33.51 32.43 33.51 0.0M
2022-10-28 32.98 33.90 32.53 32.53 0.0M
2022-10-27 32.04 33.09 31.91 33.09 0.0M
2022-10-26 32.40 32.57 32.25 32.40 0.0M
2022-10-25 32.20 32.31 32.11 32.31 0.0M
2022-10-24 32.89 33.07 32.31 32.32 0.0M
2022-10-21 32.53 32.99 32.53 32.99 0.0M
2022-10-20 33.00 33.00 32.50 32.50 0.0M
2022-10-19 32.37 32.63 32.19 32.54 0.0M
2022-10-18 32.21 32.57 31.64 32.04 0.0M
2022-10-17 31.50 32.26 31.38 32.14 0.0M
2022-10-14 32.41 32.46 31.43 31.56 0.0M
2022-10-13 31.44 32.14 31.10 32.14 0.0M
2022-10-12 31.96 31.96 31.27 31.31 0.0M
2022-10-11 31.78 31.78 31.42 31.51 0.0M
2022-10-10 32.78 33.01 31.90 32.00 0.0M
2022-10-07 32.49 32.84 32.42 32.57 0.0M
2022-10-06 32.87 33.05 32.38 32.38 0.0M
2022-10-05 33.18 33.25 32.71 33.21 0.0M
2022-10-04 32.98 33.22 32.80 33.11 0.0M
2022-10-03 31.16 32.79 31.16 32.79 0.0M
2022-09-30 31.55 31.67 31.50 31.50 0.0M
2022-09-29 32.54 32.72 31.18 31.64 0.0M
2022-09-28 32.02 32.51 31.46 32.51 0.0M
2022-09-27 31.84 32.33 31.67 32.07 0.0M
2022-09-26 32.41 32.63 31.46 31.46 0.0M
2022-09-23 33.86 34.13 32.35 32.40 0.0M
2022-09-22 34.71 34.93 33.99 33.99 0.0M
2022-09-21 35.29 35.58 34.91 34.91 0.0M
2022-09-20 35.35 35.70 34.74 34.74 0.0M
2022-09-19 35.01 35.22 34.39 35.00 0.0M
2022-09-16 35.65 35.65 34.60 34.67 0.0M
2022-09-15 36.06 36.49 35.54 35.54 0.0M
2022-09-14 35.88 36.64 35.70 36.23 0.0M
2022-09-13 36.35 36.46 35.80 35.87 0.0M
2022-09-12 35.65 36.08 35.16 36.08 0.0M
2022-09-09 35.08 35.69 35.08 35.69 0.0M
2022-09-08 34.84 35.02 34.67 35.02 0.0M
2022-09-07 34.96 35.16 34.46 34.46 0.0M
2022-09-06 35.72 36.49 35.19 35.19 0.0M
2022-09-05 35.98 35.98 35.43 35.84 0.0M
2022-09-02 35.49 35.89 35.49 35.50 0.0M
2022-09-01 35.00 35.33 34.77 35.33 0.0M
2022-08-31 36.10 36.10 34.96 35.54 0.0M
2022-08-30 37.48 37.48 35.89 36.03 0.0M
2022-08-29 37.71 37.71 36.73 37.37 0.0M
2022-08-26 37.86 38.15 37.15 37.47 0.0M
2022-08-25 37.75 38.39 37.75 38.10 0.0M
2022-08-24 38.00 38.72 37.87 38.09 0.0M
2022-08-23 37.66 37.95 37.61 37.65 0.0M
2022-08-22 37.34 37.40 36.98 37.27 0.0M
2022-08-19 36.66 37.00 36.66 36.66 0.0M
2022-08-18 37.06 37.50 36.81 37.44 0.0M
2022-08-17 37.09 37.09 36.32 36.68 0.0M
2022-08-16 36.79 37.00 36.60 36.78 0.0M
2022-08-15 36.70 36.70 35.40 36.40 0.0M
2022-08-12 36.75 36.78 36.39 36.39 0.0M
2022-08-11 35.98 36.50 35.98 36.50 0.0M
2022-08-10 35.50 36.08 35.06 36.00 0.0M
2022-08-09 35.47 35.78 35.46 35.46 0.0M
2022-08-08 35.15 35.81 34.89 35.81 0.0M
2022-08-05 35.92 36.05 34.74 34.74 0.0M
2022-08-04 36.79 36.79 35.96 35.96 0.0M
2022-08-03 36.75 37.07 36.46 36.79 0.0M
2022-08-02 36.86 37.06 36.80 36.80 0.0M
2022-08-01 37.44 37.44 36.43 36.77 0.0M
2022-07-29 36.77 37.47 36.40 37.18 0.0M
2022-07-28 36.68 37.12 36.44 36.44 0.0M
2022-07-27 36.64 36.72 36.06 36.65 0.0M
2022-07-26 36.67 37.21 36.25 36.35 0.0M
2022-07-25 35.24 36.27 35.10 36.27 0.0M
2022-07-22 35.82 35.82 35.45 35.45 0.0M
2022-07-21 35.74 35.74 35.23 35.64 0.0M
2022-07-20 35.64 35.81 35.28 35.66 0.0M
2022-07-19 35.50 35.85 35.50 35.63 0.0M
2022-07-18 35.01 35.56 35.00 35.56 0.0M
2022-07-15 34.82 35.31 34.59 34.89 0.0M
2022-07-14 35.05 35.05 34.08 34.08 0.0M
2022-07-13 35.40 35.40 35.40 35.40 0.0M
2022-07-12 35.32 35.32 34.50 34.69 0.0M
2022-07-11 35.17 35.26 35.01 35.26 0.0M
2022-07-08 34.69 35.21 34.69 35.01 0.0M
2022-07-07 33.53 34.79 33.53 34.79 0.0M
2022-07-06 33.81 33.93 33.00 33.31 0.0M
2022-07-05 34.14 34.72 32.93 33.07 0.0M
2022-07-04 34.20 34.51 34.15 34.51 0.0M
2022-07-01 34.21 34.26 33.55 34.26 0.0M
2022-06-30 34.19 34.21 33.69 33.69 0.0M
2022-06-29 33.98 34.57 33.98 34.25 0.0M
2022-06-28 33.59 34.42 33.59 34.03 0.0M
2022-06-27 32.31 33.39 32.02 33.39 0.0M
2022-06-24 32.03 32.67 32.03 32.48 0.0M
2022-06-23 32.41 33.05 31.21 31.43 0.0M
2022-06-22 33.38 33.50 32.80 33.19 0.0M
2022-06-21 32.96 34.24 32.96 34.12 0.0M
2022-06-20 33.01 33.14 32.87 33.14 0.0M
2022-06-17 34.24 34.59 32.82 33.11 0.0M
2022-06-16 36.45 36.45 33.98 34.01 0.0M
2022-06-15 36.69 36.83 35.78 36.18 0.0M
2022-06-14 37.66 37.66 36.70 36.70 0.0M
2022-06-13 38.36 38.36 37.12 37.24 0.0M
2022-06-10 38.49 39.16 38.30 38.55 0.0M
2022-06-09 39.45 39.45 38.87 39.00 0.0M
2022-06-08 39.84 39.84 39.05 39.05 0.0M
2022-06-07 38.99 39.65 38.95 39.65 0.0M
2022-06-06 38.74 38.74 38.28 38.65 0.0M
2022-06-03 38.83 39.17 38.27 38.78 0.0M
2022-06-02 38.33 38.87 38.00 38.85 0.0M
2022-06-01 37.59 38.65 37.19 38.45 0.0M
2022-05-31 37.81 37.91 37.38 37.66 0.0M
2022-05-30 37.29 37.69 37.26 37.66 0.0M
2022-05-27 37.24 37.68 36.84 37.45 0.0M
2022-05-26 37.01 37.33 36.88 37.33 0.0M
2022-05-25 37.00 37.38 37.00 37.15 0.0M
2022-05-24 36.50 36.71 35.97 36.49 0.0M
2022-05-23 37.15 37.19 37.09 37.09 0.0M
2022-05-20 36.99 37.40 36.88 36.88 0.0M
2022-05-19 36.97 37.49 36.97 37.12 0.0M
2022-05-18 37.65 37.90 37.35 37.35 0.0M
2022-05-17 37.35 37.64 36.69 37.33 0.0M
2022-05-16 36.67 37.45 36.23 37.45 0.0M
2022-05-13 35.71 37.05 35.71 36.53 0.0M
2022-05-12 35.72 35.81 35.30 35.30 0.0M
2022-05-11 35.55 36.44 35.55 35.88 0.0M
2022-05-10 35.80 36.06 34.72 34.72 0.0M
2022-05-09 37.43 37.43 35.74 36.03 0.0M
2022-05-06 36.52 37.21 36.19 37.17 0.0M
2022-05-05 37.00 37.00 36.15 36.62 0.0M
2022-05-04 36.14 37.04 35.87 37.04 0.0M
2022-05-03 35.41 36.48 35.30 36.20 0.0M
2022-05-02 36.37 36.45 35.30 35.51 0.0M
2022-04-29 36.81 36.81 35.84 35.84 0.0M
2022-04-28 35.62 36.50 35.57 36.50 0.0M
2022-04-27 35.13 35.58 34.89 35.58 0.0M
2022-04-26 34.88 35.48 34.88 35.17 0.0M
2022-04-25 35.55 35.71 34.55 35.53 0.0M
2022-04-22 36.37 36.58 35.29 35.94 0.0M
2022-04-21 37.52 37.88 36.70 36.96 0.0M
2022-04-20 37.00 37.68 36.90 37.49 0.0M
2022-04-19 36.80 37.09 36.36 36.98 0.0M
2022-04-14 35.93 36.90 35.78 36.90 0.0M
2022-04-13 36.16 36.62 36.03 36.62 0.0M
2022-04-12 36.00 36.60 35.97 36.23 0.0M
2022-04-11 35.15 35.80 34.77 35.80 0.0M
2022-04-08 35.32 35.60 35.11 35.27 0.0M
2022-04-07 35.27 35.27 34.65 34.65 0.0M
2022-04-06 35.59 35.60 34.77 35.17 0.0M
2022-04-05 35.22 35.22 34.75 34.84 0.0M
2022-04-04 34.55 35.10 34.50 35.07 0.0M
2022-04-01 33.37 34.62 33.37 34.62 0.0M
2022-03-31 32.87 34.41 32.52 34.09 0.0M
2022-03-30 33.63 34.30 33.62 33.84 0.0M
2022-03-29 34.71 34.86 33.33 33.64 0.0M
2022-03-28 33.98 34.65 33.52 33.98 0.0M
2022-03-25 34.27 34.76 34.08 34.58 0.0M
2022-03-24 34.53 34.53 34.13 34.13 0.0M
2022-03-23 33.98 34.58 33.98 34.27 0.0M
2022-03-22 34.16 34.22 32.76 33.82 0.0M
2022-03-21 33.65 33.84 32.98 33.78 0.0M
2022-03-18 33.30 33.38 32.74 33.22 0.0M
2022-03-17 33.66 33.77 32.74 32.74 0.0M
2022-03-16 32.88 32.99 32.28 32.65 0.0M
2022-03-15 31.25 32.59 31.00 32.34 0.0M
2022-03-14 33.27 33.27 31.82 32.55 0.0M
2022-03-11 33.97 33.97 33.09 33.86 0.0M
2022-03-10 33.00 33.78 32.84 33.78 0.0M
2022-03-09 33.90 33.90 31.76 32.83 0.0M
2022-03-08 34.73 34.73 33.39 33.70 0.0M
2022-03-07 34.00 34.99 33.29 33.74 0.0M
2022-03-04 32.70 33.25 32.63 33.25 0.0M
2022-03-03 32.88 33.18 31.90 32.60 0.0M
2022-03-02 32.49 32.50 30.93 32.27 0.0M
2022-03-01 30.50 31.18 30.40 31.18 0.0M
2022-02-28 30.50 30.50 29.80 30.04 0.0M
2022-02-25 29.50 29.95 28.86 29.82 0.0M
2022-02-24 30.68 30.71 28.70 29.09 0.0M
2022-02-23 28.67 29.04 28.40 29.03 0.0M
2022-02-22 29.20 29.52 28.36 28.36 0.0M
2022-02-21 28.96 29.08 28.59 28.90 0.0M
2022-02-18 29.04 29.58 28.40 29.20 0.0M
2022-02-17 29.93 30.27 29.00 29.35 0.0M
2022-02-16 29.50 29.70 29.23 29.45 0.0M
2022-02-15 29.15 29.30 28.27 29.22 0.0M
2022-02-14 29.16 29.37 28.65 29.16 0.0M
2022-02-11 28.78 29.32 28.64 29.20 0.0M
2022-02-10 28.62 28.69 28.45 28.65 0.0M
2022-02-09 27.98 28.59 27.98 28.57 0.0M
2022-02-08 28.20 28.20 28.05 28.07 0.0M
2022-02-07 28.05 28.36 27.77 28.36 0.0M
2022-02-04 29.00 29.00 28.30 28.40 0.0M
2022-02-03 28.93 28.93 28.30 28.52 0.0M
2022-02-02 28.39 28.84 28.36 28.84 0.0M
2022-02-01 28.38 28.57 27.85 28.57 0.0M
2022-01-31 28.00 28.40 27.90 28.36 0.0M
2022-01-28 27.99 27.99 27.73 27.90 0.0M
2022-01-27 27.82 28.16 27.70 27.80 0.0M
2022-01-26 27.23 28.02 27.23 27.64 0.0M
2022-01-25 26.92 27.33 26.74 27.32 0.0M
2022-01-24 27.27 27.50 26.22 26.29 0.0M
2022-01-21 27.94 28.00 27.26 27.26 0.0M
2022-01-20 28.46 28.59 28.13 28.23 0.0M
2022-01-19 28.60 29.01 28.00 28.43 0.0M
2022-01-18 28.93 28.93 28.30 28.73 0.0M
2022-01-17 28.36 28.67 28.09 28.67 0.0M
2022-01-14 28.36 28.47 27.79 28.07 0.0M
2022-01-13 28.11 28.36 28.00 28.21 0.0M
2022-01-12 27.70 28.25 27.70 28.05 0.0M
2022-01-11 27.55 27.91 27.55 27.91 0.0M
2022-01-10 27.74 27.81 27.32 27.37 0.0M
2022-01-07 27.48 27.90 27.32 27.64 0.0M
2022-01-06 26.92 27.30 26.74 27.29 0.0M
2022-01-05 26.83 27.34 26.70 26.70 0.0M
2022-01-04 27.51 27.91 26.99 27.02 0.0M
2022-01-03 26.51 27.39 26.51 27.30 0.0M