PAA - Plains All American Pipeline, L.P.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr. 201824,7524,9724,2224,3224,322.244.700
18 abr. 201825,5825,9524,5724,6224,624.181.600
17 abr. 201824,9725,6124,7825,3825,383.661.500
16 abr. 201823,7925,0023,6624,8824,884.539.200
13 abr. 201823,9523,9623,4023,8223,822.357.500
12 abr. 201824,5824,6123,7123,8723,874.807.500
11 abr. 201824,1924,6023,9324,5624,563.281.900
10 abr. 201823,5124,4823,4524,3124,317.894.800
09 abr. 201823,3723,7122,8523,2623,264.340.700
06 abr. 201823,0823,4322,8022,9822,982.790.300
05 abr. 201822,2723,4322,2723,1623,163.342.600
04 abr. 201821,5122,2521,2622,2022,202.086.600
03 abr. 201821,5321,9521,1921,9221,921.775.900
02 abr. 201822,0122,2221,3021,4421,448.544.500
29 mar. 201821,6222,2521,5922,0322,032.218.000
28 mar. 201821,4422,0221,4421,6121,612.064.800
27 mar. 201821,8022,1521,0921,6121,612.894.800
26 mar. 201822,0022,0521,3421,7921,793.443.300
23 mar. 201821,8321,9721,5521,8921,892.724.200
22 mar. 201821,7522,0921,7021,7721,771.888.500
21 mar. 201821,1922,0421,1321,9821,982.580.400
20 mar. 201821,2421,2920,7521,1121,112.788.000
19 mar. 201821,8721,9120,8421,0521,052.752.200
16 mar. 201821,7222,1921,6421,9621,963.503.800
15 mar. 201822,7722,8920,4721,5121,519.644.600
14 mar. 201823,2723,3122,7222,7522,755.800.900
13 mar. 201823,1623,3622,9823,2123,211.848.800
12 mar. 201822,5123,2322,4423,2223,222.463.500
09 mar. 201821,9022,5521,7422,4722,474.515.700
08 mar. 201821,7021,7821,2221,7121,711.608.500
07 mar. 201822,0622,3921,3021,6321,632.406.600
06 mar. 201822,5122,6822,0522,2322,231.606.400
05 mar. 201821,4722,1521,4222,1322,131.665.300
02 mar. 201821,2121,5720,8921,5121,512.211.400
01 mar. 201821,1321,4420,9321,3421,342.943.200
28 feb. 201821,5621,6021,0621,1021,104.717.800
27 feb. 201821,5521,8021,2621,4321,432.466.000
26 feb. 201821,3921,6721,1021,6521,652.104.900
23 feb. 201821,1721,5120,9521,2621,263.144.300
22 feb. 201821,6121,8720,9220,9720,972.702.600
21 feb. 201822,0822,1621,3521,4021,402.205.900
20 feb. 201822,5522,7621,9122,0722,072.152.100
16 feb. 201822,5523,0322,1922,3822,383.885.200
15 feb. 201822,8622,9422,4622,5422,543.852.400
14 feb. 201822,1222,8622,0022,7622,763.978.100
13 feb. 201822,1622,5121,9522,3922,394.285.000
12 feb. 201821,7622,1921,4722,0622,064.287.000
09 feb. 201821,0921,6320,8321,5221,5210.652.900
08 feb. 201821,6822,1320,8820,9320,937.679.600
07 feb. 201820,4821,4920,1821,3521,355.112.900
06 feb. 201819,8220,9019,8020,5720,573.031.400
05 feb. 201820,2720,7320,0020,2320,232.963.800
02 feb. 201820,8220,9820,4120,4220,422.435.000
01 feb. 201820,9821,1020,7121,0321,033.533.200
31 ene. 201821,2521,5720,7720,9720,972.065.000
30 ene. 201821,6121,8421,0021,2521,257.023.000
30 ene. 20180.3 Dividendo
29 ene. 201822,6722,7222,0722,1021,803.237.300
26 ene. 201822,8522,9722,6422,7922,483.670.100
25 ene. 201822,9723,0022,6222,7522,442.644.500
24 ene. 201822,9923,1922,8122,8422,533.887.600
23 ene. 201823,2023,4122,5522,9122,603.004.800
22 ene. 201822,4423,1122,2623,0522,742.707.500
19 ene. 201822,5522,7022,1522,4922,182.101.000
18 ene. 201822,9022,9422,4522,5822,272.670.200
17 ene. 201822,8322,9922,2722,9122,603.371.100
16 ene. 201824,0824,1322,8822,9022,595.723.400
12 ene. 201823,6324,1023,4223,9623,635.115.000
11 ene. 201823,0823,6222,9623,5823,263.699.500
10 ene. 201822,5923,0522,5022,9622,653.239.300
09 ene. 201822,7322,7322,3522,6122,302.340.000
08 ene. 201822,3122,6222,2822,5322,222.825.100
05 ene. 201822,4622,4622,0722,2921,993.026.800
04 ene. 201822,3922,4722,0222,3522,052.796.300
03 ene. 201821,3922,3521,2222,2721,974.696.300
02 ene. 201820,8421,3420,5021,2921,003.268.400
29 dic. 201720,7320,9620,5220,6420,362.715.100
28 dic. 201720,8621,0620,6520,7820,502.638.300
27 dic. 201721,2921,3420,8920,8920,612.200.900
26 dic. 201721,1221,4521,1221,2921,002.521.400
22 dic. 201720,6021,2320,5921,1220,833.509.600
21 dic. 201720,7821,1920,7120,9220,642.637.300
20 dic. 201720,6220,9220,4120,8620,583.179.200
19 dic. 201720,9020,9620,5820,5820,302.914.400
18 dic. 201720,3521,3520,3020,9120,633.892.600
15 dic. 201720,3520,4420,1020,2920,017.102.500
14 dic. 201720,2220,6020,1420,3720,093.972.300
13 dic. 201720,3620,4820,0520,2219,953.737.900
12 dic. 201720,3820,8420,1220,3520,074.246.600
11 dic. 201719,8020,5019,4120,4120,134.757.200
08 dic. 201719,8119,9819,5219,7819,513.338.500
07 dic. 201719,1019,7419,0219,7319,462.552.200
06 dic. 201719,6419,7519,0019,1918,934.043.000
05 dic. 201720,1520,1519,6919,7519,484.146.300
04 dic. 201720,1020,5420,0020,2019,934.470.500
01 dic. 201719,5520,4019,5120,1619,895.457.400
30 nov. 201718,5519,5618,5119,5019,244.679.500
29 nov. 201718,6318,9218,3818,5718,323.397.500
28 nov. 201718,6718,9518,5918,7318,483.712.500
27 nov. 201718,8219,0618,6418,6718,424.629.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines