Mercados españoles abiertos en 1 hr 28 mins
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.637,37 -822,71 (-2,14%) Dólar/Euro
1,0712 +0,0011 (+0,11%) Petróleo Brent
88,19 +0,17 (+0,19%) Bitcoin EUR
59.851,06 -2.496,63 (-4,00%)
Plains All American Pipeline, L.P. (PAA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 18,07 | 18,26 | 17,92 | 18,25 | 18,25 | 3.515.700 |
| 23 abr 2024 | 17,91 | 18,18 | 17,81 | 18,05 | 18,05 | 5.327.600 |
| 22 abr 2024 | 17,94 | 17,98 | 17,73 | 17,90 | 17,90 | 4.109.100 |
| 19 abr 2024 | 17,68 | 18,04 | 17,65 | 17,94 | 17,94 | 3.386.400 |
| 18 abr 2024 | 17,43 | 17,87 | 17,38 | 17,69 | 17,69 | 5.303.500 |
| 17 abr 2024 | 17,30 | 17,37 | 17,11 | 17,36 | 17,36 | 4.715.600 |
| 16 abr 2024 | 17,56 | 17,59 | 17,15 | 17,26 | 17,26 | 6.695.600 |
| 15 abr 2024 | 17,81 | 17,93 | 17,51 | 17,51 | 17,51 | 4.708.800 |
| 12 abr 2024 | 18,02 | 18,26 | 17,67 | 17,75 | 17,75 | 6.507.500 |
| 11 abr 2024 | 18,15 | 18,15 | 17,82 | 17,98 | 17,98 | 5.053.600 |
| 10 abr 2024 | 18,50 | 18,50 | 18,12 | 18,13 | 18,13 | 5.997.500 |
| 09 abr 2024 | 18,98 | 19,00 | 18,50 | 18,53 | 18,53 | 6.086.400 |
| 08 abr 2024 | 18,59 | 19,03 | 18,59 | 18,88 | 18,88 | 4.583.900 |
| 05 abr 2024 | 18,28 | 18,63 | 18,26 | 18,56 | 18,56 | 3.738.900 |
| 04 abr 2024 | 18,21 | 18,52 | 18,20 | 18,29 | 18,29 | 3.607.600 |
| 03 abr 2024 | 17,88 | 18,29 | 17,88 | 18,16 | 18,16 | 5.009.100 |
| 02 abr 2024 | 17,79 | 17,85 | 17,66 | 17,81 | 17,81 | 3.804.100 |
| 01 abr 2024 | 17,65 | 17,80 | 17,53 | 17,70 | 17,70 | 3.345.400 |
| 28 mar 2024 | 17,38 | 17,64 | 17,34 | 17,56 | 17,56 | 3.174.600 |
| 27 mar 2024 | 17,12 | 17,32 | 17,07 | 17,31 | 17,31 | 2.539.200 |
| 26 mar 2024 | 17,17 | 17,26 | 17,05 | 17,07 | 17,07 | 2.679.000 |
| 25 mar 2024 | 17,14 | 17,35 | 17,11 | 17,16 | 17,16 | 3.563.800 |
| 22 mar 2024 | 17,40 | 17,40 | 17,10 | 17,11 | 17,11 | 2.987.800 |
| 21 mar 2024 | 17,35 | 17,42 | 17,24 | 17,37 | 17,37 | 3.001.500 |
| 20 mar 2024 | 17,13 | 17,30 | 17,13 | 17,28 | 17,28 | 1.622.300 |
| 19 mar 2024 | 17,05 | 17,19 | 17,02 | 17,17 | 17,17 | 1.659.500 |
| 18 mar 2024 | 16,82 | 17,07 | 16,82 | 17,07 | 17,07 | 1.921.400 |
| 15 mar 2024 | 16,73 | 16,92 | 16,65 | 16,89 | 16,89 | 2.851.700 |
| 14 mar 2024 | 16,94 | 16,94 | 16,57 | 16,58 | 16,58 | 2.744.200 |
| 13 mar 2024 | 16,83 | 17,02 | 16,76 | 16,86 | 16,86 | 2.181.800 |
| 12 mar 2024 | 16,58 | 16,83 | 16,57 | 16,75 | 16,75 | 2.117.400 |
| 11 mar 2024 | 16,70 | 16,75 | 16,54 | 16,63 | 16,63 | 2.006.400 |
| 08 mar 2024 | 16,84 | 16,88 | 16,71 | 16,72 | 16,72 | 1.590.700 |
| 07 mar 2024 | 16,75 | 16,85 | 16,71 | 16,83 | 16,83 | 3.876.600 |
| 06 mar 2024 | 16,67 | 16,86 | 16,65 | 16,79 | 16,79 | 2.224.700 |
| 05 mar 2024 | 16,53 | 16,77 | 16,53 | 16,65 | 16,65 | 1.935.800 |
| 04 mar 2024 | 16,54 | 16,72 | 16,54 | 16,61 | 16,61 | 1.727.200 |
| 01 mar 2024 | 16,55 | 16,72 | 16,45 | 16,59 | 16,59 | 2.413.200 |
| 29 feb 2024 | 16,40 | 16,57 | 16,35 | 16,42 | 16,42 | 1.996.000 |
| 28 feb 2024 | 16,39 | 16,52 | 16,30 | 16,35 | 16,35 | 2.277.600 |
| 27 feb 2024 | 16,24 | 16,44 | 16,21 | 16,36 | 16,36 | 3.446.800 |
| 26 feb 2024 | 16,31 | 16,37 | 16,18 | 16,19 | 16,19 | 2.928.300 |
| 23 feb 2024 | 16,49 | 16,57 | 16,34 | 16,36 | 16,36 | 3.061.100 |
| 22 feb 2024 | 16,50 | 16,66 | 16,36 | 16,50 | 16,50 | 3.037.600 |
| 21 feb 2024 | 16,23 | 16,55 | 16,23 | 16,52 | 16,52 | 2.998.000 |
| 20 feb 2024 | 16,18 | 16,25 | 16,04 | 16,23 | 16,23 | 3.575.500 |
| 16 feb 2024 | 15,80 | 16,23 | 15,80 | 16,13 | 16,13 | 3.020.800 |
| 15 feb 2024 | 15,64 | 16,00 | 15,64 | 15,86 | 15,86 | 2.757.800 |
| 14 feb 2024 | 15,78 | 15,85 | 15,63 | 15,64 | 15,64 | 1.670.400 |
| 13 feb 2024 | 15,65 | 15,78 | 15,54 | 15,63 | 15,63 | 2.478.900 |
| 12 feb 2024 | 15,48 | 15,82 | 15,45 | 15,77 | 15,77 | 4.008.900 |
| 09 feb 2024 | 15,60 | 15,71 | 15,03 | 15,40 | 15,40 | 7.696.200 |
| 08 feb 2024 | 15,37 | 15,48 | 15,32 | 15,35 | 15,35 | 4.901.300 |
| 07 feb 2024 | 15,20 | 15,37 | 15,14 | 15,35 | 15,35 | 2.525.600 |
| 06 feb 2024 | 15,36 | 15,45 | 15,14 | 15,17 | 15,17 | 3.922.500 |
| 05 feb 2024 | 15,27 | 15,35 | 15,07 | 15,30 | 15,30 | 4.484.300 |
| 02 feb 2024 | 15,49 | 15,54 | 15,23 | 15,27 | 15,27 | 4.953.600 |
| 01 feb 2024 | 15,48 | 15,74 | 15,36 | 15,49 | 15,49 | 8.408.300 |
| 31 ene 2024 | 15,69 | 15,78 | 15,44 | 15,44 | 15,44 | 4.456.600 |
| 30 ene 2024 | 15,82 | 15,91 | 15,69 | 15,80 | 15,80 | 5.284.800 |
| 30 ene 2024 | 0.318 Dividendo | |||||
| 29 ene 2024 | 16,36 | 16,36 | 16,17 | 16,20 | 15,88 | 4.306.300 |
| 26 ene 2024 | 16,05 | 16,31 | 16,04 | 16,30 | 15,98 | 3.259.800 |
| 25 ene 2024 | 15,92 | 16,06 | 15,84 | 16,04 | 15,73 | 3.036.300 |
| 24 ene 2024 | 15,76 | 15,85 | 15,70 | 15,74 | 15,43 | 1.385.400 |
| 23 ene 2024 | 15,85 | 15,90 | 15,61 | 15,67 | 15,36 | 1.966.200 |
| 22 ene 2024 | 15,63 | 16,02 | 15,63 | 15,91 | 15,60 | 3.159.000 |
| 19 ene 2024 | 15,59 | 15,65 | 15,52 | 15,62 | 15,31 | 1.661.900 |
| 18 ene 2024 | 15,48 | 15,68 | 15,44 | 15,57 | 15,26 | 2.648.200 |
| 17 ene 2024 | 15,56 | 15,64 | 15,37 | 15,50 | 15,20 | 3.152.600 |
| 16 ene 2024 | 15,78 | 15,85 | 15,51 | 15,65 | 15,34 | 4.076.500 |
| 12 ene 2024 | 15,75 | 15,78 | 15,58 | 15,78 | 15,47 | 1.911.000 |
| 11 ene 2024 | 15,55 | 15,58 | 15,40 | 15,50 | 15,20 | 1.955.400 |
| 10 ene 2024 | 15,54 | 15,61 | 15,47 | 15,50 | 15,20 | 5.659.200 |
| 09 ene 2024 | 15,40 | 15,50 | 15,32 | 15,50 | 15,20 | 2.278.100 |
| 08 ene 2024 | 15,25 | 15,38 | 15,14 | 15,35 | 15,05 | 3.083.300 |
| 05 ene 2024 | 15,40 | 15,54 | 15,33 | 15,39 | 15,09 | 2.530.700 |
| 04 ene 2024 | 15,49 | 15,54 | 15,31 | 15,31 | 15,01 | 2.120.600 |
| 03 ene 2024 | 15,25 | 15,48 | 15,25 | 15,41 | 15,11 | 2.017.900 |
| 02 ene 2024 | 15,15 | 15,30 | 15,13 | 15,30 | 15,00 | 3.859.200 |
| 29 dic 2023 | 15,15 | 15,16 | 15,06 | 15,15 | 14,85 | 1.639.000 |
| 28 dic 2023 | 15,10 | 15,20 | 15,05 | 15,11 | 14,81 | 1.916.600 |
| 27 dic 2023 | 15,11 | 15,21 | 15,05 | 15,15 | 14,85 | 2.196.200 |
| 26 dic 2023 | 15,10 | 15,19 | 15,05 | 15,14 | 14,84 | 1.637.300 |
| 22 dic 2023 | 15,14 | 15,28 | 15,09 | 15,09 | 14,79 | 2.026.500 |
| 21 dic 2023 | 15,07 | 15,20 | 15,05 | 15,09 | 14,79 | 2.455.300 |
| 20 dic 2023 | 15,10 | 15,21 | 15,06 | 15,06 | 14,76 | 3.799.600 |
| 19 dic 2023 | 14,94 | 15,16 | 14,91 | 15,08 | 14,78 | 2.967.200 |
| 18 dic 2023 | 15,00 | 15,08 | 14,87 | 14,99 | 14,70 | 3.704.300 |
| 15 dic 2023 | 14,97 | 15,15 | 14,81 | 14,86 | 14,57 | 23.183.200 |
| 14 dic 2023 | 15,00 | 15,16 | 14,96 | 15,05 | 14,75 | 4.071.700 |
| 13 dic 2023 | 14,53 | 14,91 | 14,46 | 14,89 | 14,60 | 4.352.200 |
| 12 dic 2023 | 14,76 | 14,76 | 14,47 | 14,58 | 14,29 | 4.667.600 |
| 11 dic 2023 | 14,91 | 14,96 | 14,80 | 14,83 | 14,54 | 4.268.900 |
| 08 dic 2023 | 15,00 | 15,01 | 14,77 | 14,87 | 14,58 | 4.364.000 |
| 07 dic 2023 | 15,30 | 15,41 | 14,90 | 14,95 | 14,66 | 3.224.100 |
| 06 dic 2023 | 15,51 | 15,54 | 15,19 | 15,21 | 14,91 | 3.258.200 |
| 05 dic 2023 | 15,72 | 15,74 | 15,47 | 15,51 | 15,21 | 1.901.000 |
| 04 dic 2023 | 15,84 | 15,92 | 15,70 | 15,80 | 15,49 | 2.762.400 |
| 01 dic 2023 | 15,86 | 15,94 | 15,73 | 15,92 | 15,61 | 3.613.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.