Pembina Pipeline Corp

PPL
🏛️ 德国 →
34.59
最后更新: 2025-09-30
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
2023-12-29 30.99 31.08 30.99 31.08 0.0M
2023-12-28 30.99 31.29 30.82 31.02 0.0M
2023-12-27 31.53 31.53 31.10 31.19 0.0M
2023-12-22 31.00 31.31 30.82 30.82 0.0M
2023-12-21 30.60 30.99 30.16 30.99 0.0M
2023-12-20 30.54 31.00 30.54 31.00 0.0M
2023-12-19 30.40 30.52 30.40 30.52 0.0M
2023-12-18 30.53 30.53 30.33 30.33 0.0M
2023-12-15 30.69 30.78 30.32 30.32 0.0M
2023-12-14 30.20 30.55 30.20 30.55 0.0M
2023-12-13 30.70 31.25 30.70 31.25 0.0M
2023-12-12 31.18 31.18 30.77 30.77 0.0M
2023-12-11 31.05 31.24 30.96 31.10 0.0M
2023-12-08 31.10 31.16 31.10 31.16 0.0M
2023-12-07 31.17 31.48 30.78 30.84 0.0M
2023-12-06 31.03 31.03 30.48 30.99 0.0M
2023-12-05 31.18 31.34 31.18 31.34 0.0M
2023-12-04 30.74 31.39 30.65 31.39 0.0M
2023-12-01 30.96 31.25 30.74 31.20 0.0M
2023-11-30 30.63 30.63 30.39 30.57 0.0M
2023-11-29 30.32 30.32 30.20 30.20 0.0M
2023-11-28 30.10 30.20 30.10 30.20 0.0M
2023-11-27 30.14 30.14 30.14 30.14 0.0M
2023-11-24 30.07 30.37 30.07 30.31 0.0M
2023-11-23 30.05 30.08 29.77 30.00 0.0M
2023-11-22 29.98 29.98 29.44 29.44 0.0M
2023-11-21 29.97 29.97 29.97 29.97 0.0M
2023-11-20 29.85 30.13 29.62 29.62 0.0M
2023-11-17 29.62 29.78 29.62 29.71 0.0M
2023-11-16 29.46 29.46 29.46 29.46 0.0M
2023-11-15 29.81 29.81 29.47 29.62 0.0M
2023-11-14 29.88 29.88 29.66 29.66 0.0M
2023-11-13 29.72 29.89 29.72 29.89 0.0M
2023-11-10 30.12 30.12 29.53 29.64 0.0M
2023-11-09 29.60 29.99 29.60 29.99 0.0M
2023-11-08 29.61 29.95 29.52 29.52 0.0M
2023-11-07 29.81 30.04 29.81 30.03 0.0M
2023-11-06 30.15 30.25 30.15 30.19 0.0M
2023-11-03 30.00 30.00 29.98 29.98 0.0M
2023-11-02 29.40 29.80 29.40 29.80 0.0M
2023-11-01 29.23 29.45 29.23 29.30 0.0M
2023-10-31 28.83 29.09 28.80 29.01 0.0M
2023-10-30 28.45 28.73 28.45 28.73 0.0M
2023-10-27 29.37 29.45 28.64 28.64 0.0M
2023-10-26 28.90 29.20 28.90 29.20 0.0M
2023-10-25 28.99 28.99 28.99 28.99 0.0M
2023-10-24 28.92 28.92 28.92 28.92 0.0M
2023-10-23 28.82 28.82 28.55 28.72 0.0M
2023-10-20 28.91 29.05 28.80 28.80 0.0M
2023-10-19 28.87 28.97 28.46 28.46 0.0M
2023-10-18 29.45 29.49 29.00 29.00 0.0M
2023-10-17 29.45 29.50 29.43 29.43 0.0M
2023-10-16 29.27 29.40 29.15 29.30 0.0M
2023-10-13 29.03 29.05 28.84 29.05 0.0M
2023-10-12 28.58 28.72 28.52 28.57 0.0M
2023-10-11 28.58 28.60 28.36 28.60 0.0M
2023-10-10 28.40 28.40 28.40 28.40 0.0M
2023-10-09 27.87 28.23 27.87 28.23 0.0M
2023-10-06 27.18 27.40 27.18 27.31 0.0M
2023-10-05 26.96 27.28 26.83 27.22 0.0M
2023-10-04 27.55 27.55 27.10 27.14 0.0M
2023-10-03 28.07 28.07 27.47 27.47 0.0M
2023-10-02 28.55 28.73 27.64 27.89 0.0M
2023-09-29 28.68 28.68 28.40 28.50 0.0M
2023-09-28 28.54 28.54 28.54 28.54 0.0M
2023-09-27 28.38 28.38 28.38 28.38 0.0M
2023-09-26 28.28 28.28 28.28 28.28 0.0M
2023-09-25 28.35 28.75 28.20 28.75 0.0M
2023-09-22 28.49 28.53 28.49 28.53 0.0M
2023-09-21 28.56 28.56 28.31 28.31 0.0M
2023-09-20 28.90 29.00 28.64 28.80 0.0M
2023-09-19 29.21 29.32 28.97 28.97 0.0M
2023-09-18 29.27 29.27 28.81 29.01 0.0M
2023-09-15 29.35 29.35 28.83 29.00 0.0M
2023-09-14 28.56 29.05 28.55 29.05 0.0M
2023-09-13 29.12 29.12 28.71 28.74 0.0M
2023-09-12 28.94 28.97 28.84 28.84 0.0M
2023-09-11 28.60 28.75 28.60 28.74 0.0M
2023-09-08 28.49 28.90 28.49 28.65 0.0M
2023-09-07 28.23 28.76 28.23 28.76 0.0M
2023-09-05 29.03 29.03 29.01 29.01 0.0M
2023-09-04 28.75 28.90 28.62 28.90 0.0M
2023-09-01 28.87 29.10 28.85 28.95 0.0M
2023-08-31 28.53 28.80 28.53 28.80 0.0M
2023-08-30 28.17 28.68 28.17 28.68 0.0M
2023-08-29 28.44 28.44 28.27 28.27 0.0M
2023-08-28 27.95 27.95 27.95 27.95 0.0M
2023-08-25 27.87 27.98 27.87 27.98 0.0M
2023-08-24 27.75 27.95 27.75 27.95 0.0M
2023-08-23 27.93 27.99 27.93 27.99 0.0M
2023-08-22 27.83 28.18 27.83 27.99 0.0M
2023-08-21 28.39 28.45 27.87 27.87 0.0M
2023-08-18 28.38 28.38 28.06 28.06 0.0M
2023-08-17 27.69 27.93 27.69 27.93 0.0M
2023-08-16 27.90 27.96 27.77 27.80 0.0M
2023-08-15 28.69 28.69 27.96 27.97 0.0M
2023-08-14 28.48 28.77 28.34 28.46 0.0M
2023-08-11 28.28 28.84 28.28 28.62 0.0M
2023-08-10 28.28 28.44 28.19 28.44 0.0M
2023-08-09 28.07 28.48 28.07 28.48 0.0M
2023-08-08 28.00 28.23 27.69 28.12 0.0M
2023-08-07 28.20 28.20 28.07 28.07 0.0M
2023-08-04 27.88 27.88 27.83 27.83 0.0M
2023-08-03 27.85 27.97 27.85 27.97 0.0M
2023-08-02 28.23 28.23 27.85 28.03 0.0M
2023-08-01 28.95 28.95 28.21 28.21 0.0M
2023-07-31 28.46 28.91 28.23 28.69 0.0M
2023-07-28 28.34 28.34 28.10 28.28 0.0M
2023-07-27 27.75 28.50 27.75 28.23 0.0M
2023-07-25 28.84 28.84 28.41 28.45 0.0M
2023-07-24 28.43 28.65 28.35 28.65 0.0M
2023-07-20 27.55 27.96 27.55 27.96 0.0M
2023-07-19 27.55 27.91 27.55 27.91 0.0M
2023-07-18 27.50 27.55 27.41 27.41 0.0M
2023-07-17 27.45 27.57 27.18 27.35 0.0M
2023-07-14 27.75 27.75 27.75 27.75 0.0M
2023-07-13 27.67 27.92 27.67 27.84 0.0M
2023-07-12 27.43 27.89 27.43 27.76 0.0M
2023-07-11 27.37 27.85 27.37 27.79 0.0M
2023-07-10 27.93 27.93 27.64 27.64 0.0M
2023-07-07 28.10 28.17 27.87 28.06 0.0M
2023-07-06 28.35 28.35 28.00 28.00 0.0M
2023-07-05 28.84 29.00 28.51 28.51 0.0M
2023-07-04 28.85 29.11 28.85 29.09 0.0M
2023-07-03 28.95 29.00 28.81 28.81 0.0M
2023-06-30 28.73 28.89 28.38 28.74 0.0M
2023-06-29 28.06 28.60 27.99 28.60 0.0M
2023-06-28 27.88 28.24 27.86 28.24 0.0M
2023-06-27 28.26 28.26 27.81 28.04 0.0M
2023-06-26 27.64 27.64 27.49 27.49 0.0M
2023-06-23 28.06 28.19 27.69 27.69 0.0M
2023-06-22 27.99 28.09 27.91 27.91 0.0M
2023-06-21 28.19 28.47 28.19 28.23 0.0M
2023-06-20 28.48 28.48 28.28 28.28 0.0M
2023-06-19 28.36 28.72 28.36 28.72 0.0M
2023-06-16 28.50 28.70 28.25 28.68 0.0M
2023-06-15 28.63 28.70 28.31 28.32 0.0M
2023-06-14 29.36 29.36 28.55 28.55 0.0M
2023-06-13 29.63 29.63 29.43 29.43 0.0M
2023-06-12 29.30 29.30 29.09 29.25 0.0M
2023-06-09 30.22 30.62 29.57 29.57 0.0M
2023-06-08 30.27 30.44 29.95 29.95 0.0M
2023-06-07 30.15 30.36 30.15 30.36 0.0M
2023-06-06 29.48 30.04 29.29 30.04 0.0M
2023-06-05 29.92 30.27 29.92 29.93 0.0M
2023-06-02 29.01 30.00 28.20 29.99 0.0M
2023-06-01 28.54 28.72 28.38 28.72 0.0M
2023-05-31 28.60 28.60 28.20 28.33 0.0M
2023-05-30 28.96 28.96 28.57 28.57 0.0M
2023-05-29 28.89 29.02 28.55 29.02 0.0M
2023-05-26 28.33 28.88 28.17 28.80 0.0M
2023-05-25 28.42 28.75 28.30 28.66 0.0M
2023-05-24 28.70 29.07 28.42 28.42 0.0M
2023-05-23 28.99 28.99 28.87 28.87 0.0M
2023-05-22 28.75 28.86 28.51 28.72 0.0M
2023-05-19 29.10 29.10 28.69 28.86 0.0M
2023-05-18 28.77 28.77 28.77 28.77 0.0M
2023-05-17 28.53 29.05 28.53 28.95 0.0M
2023-05-16 29.58 29.84 28.70 28.87 0.0M
2023-05-15 29.82 29.82 29.59 29.82 0.0M
2023-05-12 29.24 29.50 29.20 29.50 0.0M
2023-05-11 29.61 29.61 29.34 29.43 0.0M
2023-05-10 29.69 29.97 29.50 29.50 0.0M
2023-05-09 29.59 29.74 29.43 29.62 0.0M
2023-05-08 29.44 30.25 29.30 29.30 0.0M
2023-05-05 29.08 29.53 29.08 29.53 0.0M
2023-05-04 28.75 29.01 28.45 28.84 0.0M
2023-05-03 28.96 28.96 28.50 28.74 0.0M
2023-05-02 30.10 30.10 28.83 28.83 0.0M
2023-04-28 29.74 29.74 29.39 29.72 0.0M
2023-04-27 29.22 29.55 29.22 29.55 0.0M
2023-04-26 29.17 29.48 29.17 29.48 0.0M
2023-04-25 29.67 29.86 29.67 29.76 0.0M
2023-04-24 29.77 29.83 29.77 29.83 0.0M
2023-04-21 29.86 29.97 29.63 29.63 0.0M
2023-04-20 30.19 30.19 29.82 29.82 0.0M
2023-04-19 30.17 30.40 30.17 30.40 0.0M
2023-04-18 30.50 30.60 30.20 30.20 0.0M
2023-04-17 31.09 31.25 30.69 30.69 0.0M
2023-04-14 30.79 30.88 30.79 30.88 0.0M
2023-04-13 30.32 30.66 30.26 30.66 0.0M
2023-04-12 30.54 30.79 30.41 30.47 0.0M
2023-04-11 30.57 30.77 30.24 30.60 0.0M
2023-04-06 30.37 30.47 30.06 30.22 0.0M
2023-04-05 29.88 30.34 29.84 30.34 0.0M
2023-04-04 30.20 30.63 30.00 30.05 0.0M
2023-04-03 30.84 31.04 30.24 30.24 0.0M
2023-03-31 29.65 29.92 29.58 29.62 0.0M
2023-03-30 29.27 29.29 28.97 29.24 0.0M
2023-03-29 29.39 29.39 29.24 29.24 0.0M
2023-03-28 28.82 28.82 28.82 28.82 0.0M
2023-03-27 28.32 28.76 28.32 28.70 0.0M
2023-03-24 28.20 28.31 27.68 28.29 0.0M
2023-03-23 28.70 28.83 28.44 28.44 0.0M
2023-03-22 29.05 29.22 28.77 28.77 0.0M
2023-03-21 28.65 29.04 28.65 29.04 0.0M
2023-03-20 28.00 28.97 27.20 28.97 0.0M
2023-03-17 28.96 28.96 28.10 28.56 0.0M
2023-03-16 28.90 29.06 28.51 29.06 0.0M
2023-03-15 30.13 30.13 28.52 29.02 0.0M
2023-03-14 29.55 30.25 29.30 30.25 0.0M
2023-03-13 30.77 30.77 29.74 30.02 0.0M
2023-03-10 31.47 32.01 30.70 30.76 0.0M
2023-03-09 31.81 31.81 31.80 31.80 0.0M
2023-03-08 32.25 32.78 31.95 31.95 0.0M
2023-03-07 32.13 32.13 31.82 31.93 0.0M
2023-03-03 31.74 32.26 31.74 32.26 0.0M
2023-03-02 31.46 31.95 30.83 31.95 0.0M
2023-03-01 31.17 31.37 30.99 31.32 0.0M
2023-02-28 31.59 31.80 31.18 31.26 0.0M
2023-02-27 31.44 31.73 31.04 31.73 0.0M
2023-02-24 31.81 31.81 30.83 31.20 0.0M
2023-02-23 31.17 31.52 30.92 31.52 0.0M
2023-02-22 30.79 31.50 30.79 31.50 0.0M
2023-02-21 32.00 32.00 31.20 31.20 0.0M
2023-02-20 32.04 32.10 31.74 32.09 0.0M
2023-02-17 32.48 32.48 31.85 32.13 0.0M
2023-02-16 32.45 32.66 32.06 32.65 0.0M
2023-02-15 32.82 32.86 32.20 32.20 0.0M
2023-02-14 32.99 32.99 32.67 32.74 0.0M
2023-02-13 32.68 32.95 32.41 32.92 0.0M
2023-02-10 32.25 32.73 32.25 32.73 0.0M
2023-02-09 31.94 32.24 31.94 32.03 0.0M
2023-02-08 32.76 32.88 32.50 32.50 0.0M
2023-02-07 32.50 32.67 32.12 32.12 0.0M
2023-02-06 32.14 32.15 32.00 32.00 0.0M
2023-02-03 32.00 32.24 31.51 32.17 0.0M
2023-02-02 32.31 32.31 32.00 32.00 0.0M
2023-02-01 32.95 32.95 32.00 32.28 0.0M
2023-01-31 32.54 32.70 32.50 32.67 0.0M
2023-01-30 32.90 32.90 32.47 32.72 0.0M
2023-01-27 33.22 33.33 33.17 33.17 0.0M
2023-01-26 32.21 32.86 32.21 32.86 0.0M
2023-01-25 32.83 32.94 32.23 32.38 0.0M
2023-01-24 33.00 33.17 32.66 32.74 0.0M
2023-01-23 33.01 33.24 33.01 33.01 0.0M
2023-01-20 33.05 33.48 33.01 33.20 0.0M
2023-01-19 33.17 33.17 32.72 33.07 0.0M
2023-01-18 33.29 33.50 33.29 33.30 0.0M
2023-01-17 33.28 33.68 33.28 33.50 0.0M
2023-01-16 33.25 33.25 32.96 33.21 0.0M
2023-01-13 33.42 33.44 33.06 33.44 0.0M
2023-01-12 32.51 33.00 32.51 33.00 0.0M
2023-01-11 32.50 32.59 32.34 32.59 0.0M
2023-01-10 32.02 32.44 32.02 32.37 0.0M
2023-01-09 32.54 32.73 32.15 32.31 0.0M
2023-01-06 31.85 32.41 31.75 32.17 0.0M
2023-01-05 31.72 31.85 30.51 31.81 0.0M
2023-01-04 31.32 31.60 30.77 31.47 0.0M
2023-01-03 32.10 32.37 31.46 31.50 0.0M
2023-01-02 32.47 32.47 31.90 32.10 0.0M