U.S. markets close in 13 minutes

Plains GP Holdings, L.P. (PAGP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.17-0.44 (-2.35%)
A partir del 03:46PM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 202418.5218.5318.1718.1718.17792,801
29 abr 202418.8218.9418.7218.9318.931,405,800
26 abr 202418.8419.1018.6718.7618.761,701,400
25 abr 202418.9419.1218.8418.9218.922,778,600
24 abr 202418.8719.0318.7219.0119.011,736,700
23 abr 202418.6918.9818.6418.8618.862,121,200
22 abr 202418.7018.8318.5418.6918.695,334,000
19 abr 202418.4818.8618.4718.7618.761,138,200
18 abr 202418.2718.7218.2718.4718.473,135,500
17 abr 202418.3218.3218.0618.2718.271,225,600
16 abr 202418.5818.5818.2118.2418.241,733,100
15 abr 202418.8118.8918.4818.4818.481,476,800
12 abr 202419.1019.2518.6518.7618.761,677,500
11 abr 202419.1319.1318.8318.9618.961,120,100
10 abr 202419.2019.2719.0619.1019.101,698,100
09 abr 202419.7119.7219.2719.3119.312,357,000
08 abr 202419.3519.7719.3519.6519.653,134,400
05 abr 202419.0019.3218.9819.3019.302,742,100
04 abr 202418.8719.2118.8719.0019.003,968,600
03 abr 202418.5218.9918.4718.8718.873,392,600
02 abr 202418.4318.5218.3818.4618.461,965,500
01 abr 202418.3918.4918.2018.3918.391,640,400
28 mar 202418.0218.3118.0218.2518.252,474,600
27 mar 202417.9118.0317.8118.0018.002,146,000
26 mar 202418.0018.0317.7917.8217.821,582,400
25 mar 202417.9018.0417.8317.9517.952,685,100
22 mar 202418.0218.0217.7917.8217.821,886,000
21 mar 202417.8918.0717.8218.0118.012,256,500
20 mar 202417.6717.9217.6717.9117.911,060,000
19 mar 202417.5017.7617.5017.7417.741,368,300
18 mar 202417.4817.5617.4117.5517.551,259,100
15 mar 202417.2317.4817.2317.4317.431,166,000
14 mar 202417.4717.5417.1817.2317.231,459,900
13 mar 202417.5317.6317.4617.4717.472,545,800
12 mar 202417.3317.4717.2417.4217.421,100,900
11 mar 202417.3817.4017.2217.3217.32932,900
08 mar 202417.4517.5417.4017.4317.431,194,600
07 mar 202417.3317.4917.3317.4917.492,492,000
06 mar 202417.3617.5117.3517.4117.411,804,700
05 mar 202417.2517.4417.2517.3117.313,269,400
04 mar 202417.3717.4517.2717.3017.302,354,300
01 mar 202417.3417.4617.2917.3117.311,574,800
29 feb 202417.1417.3317.1017.2017.201,543,800
28 feb 202417.0917.2517.0317.0717.071,770,300
27 feb 202416.9117.1316.9117.1117.112,020,900
26 feb 202417.0817.1316.9016.9016.901,111,100
23 feb 202417.1717.2917.1117.1317.131,556,500
22 feb 202417.1117.3217.0717.2217.222,951,000
21 feb 202416.8417.2316.8417.1717.171,810,500
20 feb 202416.9016.9616.7716.9016.902,736,400
16 feb 202416.6016.9916.5816.8816.882,389,600
15 feb 202416.4116.7616.3616.6716.672,381,000
14 feb 202416.5116.5716.3616.3816.381,477,100
13 feb 202416.4416.5216.2616.4016.401,118,900
12 feb 202416.3216.5916.2216.4916.492,233,900
09 feb 202416.2316.3415.7916.2116.214,209,100
08 feb 202416.0716.1715.9616.0716.074,775,700
07 feb 202416.0016.0615.8916.0616.062,161,100
06 feb 202416.1116.2415.8815.9515.953,364,900
05 feb 202415.9416.1515.8216.1116.111,375,400
02 feb 202416.2016.2415.9316.0216.023,205,500
01 feb 202416.2016.4816.0816.2616.262,022,700
31 ene 202416.5316.5516.1616.1816.181,579,900
30 ene 202416.5016.6516.4416.5016.501,191,900
30 ene 20240.318 Dividendo
29 ene 202417.0017.0316.9116.9116.594,048,200
26 ene 202416.7517.0516.7517.0416.722,840,300
25 ene 202416.6516.8116.5816.7716.452,429,400
24 ene 202416.4916.6116.4316.5116.204,096,900
23 ene 202416.6616.7116.3616.4416.134,039,300
22 ene 202416.5016.7716.4716.7016.392,859,800
19 ene 202416.4116.5016.3316.4316.123,165,000
18 ene 202416.1716.4616.1616.4016.093,404,800
17 ene 202416.3516.4016.1016.1715.871,683,400
16 ene 202416.5916.6216.3116.4116.102,082,400
12 ene 202416.5016.5716.3416.5216.211,804,700
11 ene 202416.3716.4216.1616.2815.972,133,200
10 ene 202416.2516.3716.2016.3316.021,896,700
09 ene 202416.1016.2416.0216.2315.922,135,000
08 ene 202416.0316.1415.8916.0715.771,908,200
05 ene 202416.2016.3116.0716.1615.861,678,500
04 ene 202416.2716.3516.1116.1515.851,282,500
03 ene 202416.1416.2716.0716.1715.872,350,400
02 ene 202416.0016.1415.9516.1115.813,191,100
29 dic 202315.9115.9715.8615.9515.651,551,200
28 dic 202315.9216.0515.8715.9115.611,102,700
27 dic 202315.9616.0715.8815.9415.641,710,600
26 dic 202316.0316.0315.8615.9715.67962,200
22 dic 202315.9916.0915.8515.9015.601,778,200
21 dic 202315.9215.9215.7915.8515.551,757,000
20 dic 202315.7015.9515.7015.8215.522,895,600
19 dic 202315.6315.7415.5115.7315.431,933,000
18 dic 202315.3915.6315.3615.6215.333,040,200
15 dic 202315.5115.6915.2515.2915.001,981,500
14 dic 202315.5715.6615.4215.4415.152,098,100
13 dic 202315.0415.4114.9415.3715.081,687,900
12 dic 202315.1815.1914.9315.0414.761,538,100
11 dic 202315.3615.4015.2515.2915.001,078,100
08 dic 202315.3515.3815.2215.3615.071,503,200
07 dic 202315.7015.7415.2715.3415.051,873,800
*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...