Pembina Pipeline

PPL
🏛️ Alemania →
34.59
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 33.68 34.59 33.68 34.59 0.0M
2025-09-29 34.20 34.20 33.75 33.84 0.0M
2025-09-26 34.26 34.26 34.26 34.26 0.0M
2025-09-25 34.55 34.72 34.55 34.61 0.0M
2025-09-24 33.90 34.60 33.90 34.48 0.0M
2025-09-23 33.79 34.07 33.79 34.07 0.0M
2025-09-22 33.52 34.05 33.40 33.65 0.0M
2025-09-19 33.88 34.00 33.55 34.00 0.0M
2025-09-18 33.65 33.76 33.19 33.76 0.0M
2025-09-17 33.00 33.05 32.97 33.05 0.0M
2025-09-16 32.63 32.65 32.53 32.65 0.0M
2025-09-15 33.25 33.25 32.75 32.90 0.0M
2025-09-12 33.32 33.32 33.32 33.32 0.0M
2025-09-11 32.92 33.23 32.92 33.10 0.0M
2025-09-10 32.75 33.10 32.72 33.10 0.0M
2025-09-09 32.40 32.79 32.40 32.79 0.0M
2025-09-08 32.45 32.76 32.18 32.18 0.0M
2025-09-05 32.17 32.51 32.03 32.23 0.0M
2025-09-04 32.34 32.39 32.05 32.39 0.0M
2025-09-03 32.40 32.40 31.81 32.09 0.0M
2025-09-02 32.54 32.54 32.03 32.23 0.0M
2025-09-01 32.37 32.63 32.15 32.31 0.0M
2025-08-29 32.29 32.37 32.17 32.17 0.0M
2025-08-28 32.44 32.57 31.95 32.17 0.0M
2025-08-27 32.47 32.62 32.16 32.62 0.0M
2025-08-26 32.29 32.29 32.05 32.05 0.0M
2025-08-25 32.62 32.62 32.36 32.57 0.0M
2025-08-22 32.73 32.80 32.53 32.59 0.0M
2025-08-21 32.16 32.50 32.16 32.44 0.0M
2025-08-20 32.03 32.31 31.90 32.31 0.0M
2025-08-19 31.53 31.60 31.30 31.60 0.0M
2025-08-18 31.39 31.66 31.15 31.48 0.0M
2025-08-15 31.43 31.48 31.02 31.02 0.0M
2025-08-14 31.40 31.40 31.16 31.21 0.0M
2025-08-13 30.32 30.78 30.32 30.78 0.0M
2025-08-12 30.64 30.92 30.48 30.69 0.0M
2025-08-11 30.50 30.86 30.24 30.86 0.0M
2025-08-08 31.70 32.03 31.03 31.03 0.0M
2025-08-07 31.91 31.99 31.69 31.86 0.0M
2025-08-06 32.16 32.50 31.50 31.55 0.0M
2025-08-05 32.23 32.23 32.21 32.21 0.0M
2025-08-04 32.37 32.54 32.00 32.15 0.0M
2025-08-01 32.67 32.78 31.93 32.28 0.0M
2025-07-31 32.45 32.50 32.16 32.32 0.0M
2025-07-30 31.85 32.36 31.85 32.34 0.0M
2025-07-29 32.16 32.16 31.97 31.97 0.0M
2025-07-28 31.29 31.29 31.29 31.29 0.0M
2025-07-25 31.47 32.01 31.44 31.44 0.0M
2025-07-24 31.71 31.71 31.66 31.66 0.0M
2025-07-23 31.67 31.72 31.26 31.72 0.0M
2025-07-22 31.51 31.93 31.13 31.65 0.0M
2025-07-21 31.86 32.26 31.50 31.50 0.0M
2025-07-18 31.92 31.92 31.92 31.92 0.0M
2025-07-17 32.11 32.11 31.75 31.93 0.0M
2025-07-16 32.07 32.07 31.61 31.82 0.0M
2025-07-15 31.99 32.12 31.92 32.12 0.0M
2025-07-14 31.72 31.94 31.60 31.88 0.0M
2025-07-11 31.70 31.70 31.70 31.70 0.0M
2025-07-10 31.10 31.50 31.06 31.50 0.0M
2025-07-09 31.46 31.46 31.16 31.25 0.0M
2025-07-08 30.66 31.28 30.66 31.28 0.0M
2025-07-07 31.73 31.99 30.81 30.81 0.0M
2025-07-04 31.64 31.68 31.39 31.68 0.0M
2025-07-03 31.77 31.81 31.77 31.81 0.0M
2025-07-02 31.80 32.02 31.50 31.73 0.0M
2025-07-01 32.01 32.09 31.55 31.80 0.0M
2025-06-30 31.61 32.00 31.61 32.00 0.0M
2025-06-27 32.41 32.52 31.54 31.54 0.0M
2025-06-26 31.46 32.57 31.41 32.23 0.0M
2025-06-25 32.13 32.13 31.53 31.53 0.0M
2025-06-24 31.19 31.80 31.08 31.71 0.0M
2025-06-23 32.95 32.95 31.82 31.82 0.0M
2025-06-20 32.22 32.33 32.22 32.33 0.0M
2025-06-19 32.12 32.30 32.10 32.10 0.0M
2025-06-18 32.80 32.80 31.90 31.91 0.0M
2025-06-17 33.07 33.14 32.74 32.90 0.0M
2025-06-16 33.14 33.14 32.57 32.57 0.0M
2025-06-13 33.80 34.10 33.37 33.37 0.0M
2025-06-12 32.66 32.66 32.34 32.61 0.0M
2025-06-11 32.96 32.96 32.90 32.90 0.0M
2025-06-10 32.69 32.86 32.69 32.86 0.0M
2025-06-09 32.53 32.99 32.47 32.71 0.0M
2025-06-06 33.09 33.32 32.95 33.07 0.0M
2025-06-05 33.22 33.31 32.94 32.96 0.0M
2025-06-04 33.24 33.58 33.24 33.50 0.0M
2025-06-03 33.28 33.56 33.28 33.56 0.0M
2025-06-02 33.51 33.51 32.84 33.16 0.0M
2025-05-30 33.23 33.30 32.98 32.98 0.0M
2025-05-29 33.23 33.23 33.23 33.23 0.0M
2025-05-28 33.31 33.31 33.27 33.27 0.0M
2025-05-27 32.98 33.47 32.98 33.47 0.0M
2025-05-26 32.78 33.00 32.78 33.00 0.0M
2025-05-23 32.97 33.00 32.51 33.00 0.0M
2025-05-22 33.00 33.00 32.70 32.75 0.0M
2025-05-21 33.21 33.27 33.02 33.27 0.0M
2025-05-20 33.58 33.63 33.21 33.60 0.0M
2025-05-19 33.41 33.74 33.01 33.59 0.0M
2025-05-16 33.66 34.17 33.64 34.05 0.0M
2025-05-15 33.27 33.66 33.07 33.66 0.0M
2025-05-14 33.25 33.25 33.25 33.25 0.0M
2025-05-13 33.52 33.69 33.28 33.28 0.0M
2025-05-12 33.55 33.55 33.25 33.25 0.0M
2025-05-09 35.02 35.02 35.02 35.02 0.0M
2025-05-08 34.81 35.66 34.81 35.27 0.0M
2025-05-07 34.73 34.73 34.42 34.64 0.0M
2025-05-06 34.88 35.20 34.55 34.55 0.0M
2025-05-05 33.94 34.30 33.94 34.20 0.0M
2025-05-02 34.09 34.09 33.59 33.85 0.0M
2025-04-30 33.32 33.40 33.31 33.40 0.0M
2025-04-29 33.71 34.15 33.71 34.11 0.0M
2025-04-28 34.11 34.11 33.54 33.54 0.0M
2025-04-25 34.11 34.11 33.42 33.81 0.0M
2025-04-24 33.51 33.81 33.51 33.74 0.0M
2025-04-23 33.80 34.01 33.68 33.68 0.0M
2025-04-22 32.76 33.44 32.73 33.44 0.0M
2025-04-17 33.22 33.91 32.82 33.91 0.0M
2025-04-16 32.87 32.87 32.85 32.85 0.0M
2025-04-15 32.84 32.84 32.69 32.69 0.0M
2025-04-14 32.08 32.36 32.08 32.36 0.0M
2025-04-11 31.33 31.86 31.00 31.86 0.0M
2025-04-10 32.77 32.91 31.28 31.28 0.0M
2025-04-09 31.49 32.94 30.92 32.94 0.0M
2025-04-08 33.47 33.47 32.99 33.31 0.0M
2025-04-07 33.03 33.54 30.00 33.10 0.0M
2025-04-04 36.08 36.08 34.00 34.00 0.0M
2025-04-03 36.98 36.98 35.63 36.63 0.0M
2025-04-02 37.28 37.28 37.28 37.28 0.0M
2025-04-01 37.24 37.40 36.92 37.40 0.0M
2025-03-31 37.10 37.13 36.93 36.93 0.0M
2025-03-28 36.80 37.10 36.66 36.66 0.0M
2025-03-27 37.11 37.11 37.00 37.00 0.0M
2025-03-26 37.29 37.29 37.19 37.19 0.0M
2025-03-25 37.15 37.15 37.15 37.15 0.0M
2025-03-24 36.48 37.42 36.48 37.12 0.0M
2025-03-20 36.28 36.70 36.26 36.70 0.0M
2025-03-19 35.95 35.95 35.91 35.93 0.0M
2025-03-18 35.76 36.20 35.59 35.59 0.0M
2025-03-17 35.57 35.82 35.57 35.82 0.0M
2025-03-14 35.77 35.91 35.29 35.91 0.0M
2025-03-13 35.78 35.78 35.78 35.78 0.0M
2025-03-12 35.08 35.51 35.08 35.51 0.0M
2025-03-11 35.60 35.60 34.94 34.94 0.0M
2025-03-10 34.39 35.28 34.39 35.28 0.0M
2025-03-07 35.15 35.15 34.88 34.96 0.0M
2025-03-06 35.11 35.11 34.31 34.31 0.0M
2025-03-05 35.24 35.62 35.00 35.00 0.0M
2025-03-04 36.30 36.36 35.97 35.97 0.0M
2025-03-03 37.11 37.49 36.99 37.26 0.0M
2025-02-28 35.23 37.19 35.15 37.19 0.0M
2025-02-27 34.39 34.95 34.39 34.94 0.0M
2025-02-26 34.92 34.92 34.58 34.69 0.0M
2025-02-25 34.33 34.68 34.21 34.68 0.0M
2025-02-24 34.62 34.81 34.40 34.63 0.0M
2025-02-20 34.67 34.67 34.67 34.67 0.0M
2025-02-19 35.05 35.05 33.68 34.84 0.0M
2025-02-18 34.67 34.80 34.61 34.80 0.0M
2025-02-17 34.83 34.83 34.47 34.47 0.0M
2025-02-14 35.48 35.48 34.43 34.60 0.0M
2025-02-13 34.61 35.24 34.61 35.24 0.0M
2025-02-12 35.32 35.32 35.32 35.32 0.0M
2025-02-11 35.60 35.60 35.42 35.53 0.0M
2025-02-10 35.50 35.62 35.50 35.62 0.0M
2025-02-07 35.50 35.52 35.50 35.52 0.0M
2025-02-06 35.21 35.35 35.06 35.35 0.0M
2025-02-04 34.04 34.37 33.59 34.37 0.0M
2025-02-03 35.71 35.85 34.26 34.26 0.0M
2025-01-31 35.78 35.78 34.81 34.81 0.0M
2025-01-30 34.94 35.74 34.94 35.74 0.0M
2025-01-29 34.64 34.71 34.64 34.71 0.0M
2025-01-28 35.45 35.45 35.06 35.06 0.0M
2025-01-27 35.21 35.45 34.70 34.89 0.0M
2025-01-24 35.37 35.48 35.37 35.39 0.0M
2025-01-23 35.89 36.09 35.53 35.86 0.0M
2025-01-22 35.89 36.25 35.89 35.93 0.0M
2025-01-21 36.74 36.74 36.22 36.22 0.0M
2025-01-20 36.47 36.80 35.97 36.80 0.0M
2025-01-17 36.34 36.54 35.91 36.54 0.0M
2025-01-16 35.73 35.93 35.52 35.93 0.0M
2025-01-15 35.85 36.08 35.60 36.08 0.0M
2025-01-14 35.52 35.67 35.16 35.67 0.0M
2025-01-13 36.02 36.02 35.48 35.48 0.0M
2025-01-10 36.00 36.27 36.00 36.27 0.0M
2025-01-09 35.72 35.92 35.72 35.92 0.0M
2025-01-08 35.80 35.96 35.46 35.86 0.0M
2025-01-07 35.28 35.30 35.22 35.30 0.0M
2025-01-06 35.94 35.94 35.47 35.65 0.0M
2025-01-03 35.92 35.92 35.80 35.80 0.0M
2025-01-02 35.49 36.26 35.49 36.26 0.0M