PAA - Plains All American Pipeline, L.P.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene. 201822,5522,7022,1522,4922,492.096.000
18 ene. 201822,9022,9422,4522,5822,582.670.200
17 ene. 201822,8322,9922,2722,9122,913.371.100
16 ene. 201824,0824,1322,8822,9022,905.723.400
12 ene. 201823,6324,1023,4223,9623,965.115.000
11 ene. 201823,0823,6222,9623,5823,583.699.500
10 ene. 201822,5923,0522,5022,9622,963.239.300
09 ene. 201822,7322,7322,3522,6122,612.340.000
08 ene. 201822,3122,6222,2822,5322,532.825.100
05 ene. 201822,4622,4622,0722,2922,293.026.800
04 ene. 201822,3922,4722,0222,3522,352.796.300
03 ene. 201821,3922,3521,2222,2722,274.696.300
02 ene. 201820,8421,3420,5021,2921,293.268.400
29 dic. 201720,7320,9620,5220,6420,642.715.100
28 dic. 201720,8621,0620,6520,7820,782.638.300
27 dic. 201721,2921,3420,8920,8920,892.200.900
26 dic. 201721,1221,4521,1221,2921,292.521.400
22 dic. 201720,6021,2320,5921,1221,123.509.600
21 dic. 201720,7821,1920,7120,9220,922.637.300
20 dic. 201720,6220,9220,4120,8620,863.179.200
19 dic. 201720,9020,9620,5820,5820,582.914.400
18 dic. 201720,3521,3520,3020,9120,913.892.600
15 dic. 201720,3520,4420,1020,2920,297.102.500
14 dic. 201720,2220,6020,1420,3720,373.972.300
13 dic. 201720,3620,4820,0520,2220,223.737.900
12 dic. 201720,3820,8420,1220,3520,354.246.600
11 dic. 201719,8020,5019,4120,4120,414.757.200
08 dic. 201719,8119,9819,5219,7819,783.338.500
07 dic. 201719,1019,7419,0219,7319,732.552.200
06 dic. 201719,6419,7519,0019,1919,194.043.000
05 dic. 201720,1520,1519,6919,7519,754.146.300
04 dic. 201720,1020,5420,0020,2020,204.470.500
01 dic. 201719,5520,4019,5120,1620,165.457.400
30 nov. 201718,5519,5618,5119,5019,504.679.500
29 nov. 201718,6318,9218,3818,5718,573.397.500
28 nov. 201718,6718,9518,5918,7318,733.712.500
27 nov. 201718,8219,0618,6418,6718,674.629.100
24 nov. 201719,6019,6118,6018,9218,924.712.400
22 nov. 201719,6319,8719,5019,5719,575.258.000
21 nov. 201720,2220,2519,4919,6119,613.289.100
20 nov. 201719,8720,1819,5320,0920,093.906.700
17 nov. 201720,0520,3119,6220,0420,043.927.800
16 nov. 201720,3920,3919,8219,9519,952.515.000
15 nov. 201719,8320,4019,6120,3620,363.180.600
14 nov. 201720,3720,5219,9820,0120,012.621.300
13 nov. 201721,0421,0620,3220,3620,363.660.400
10 nov. 201721,3521,4621,0021,0921,091.481.600
09 nov. 201721,2421,6821,1921,3521,352.358.800
08 nov. 201721,3921,7721,2521,2721,272.639.600
07 nov. 201720,6021,7820,5421,4721,473.924.100
06 nov. 201720,2520,9520,2520,7720,773.654.300
03 nov. 201720,1120,3619,9020,2420,243.065.400
02 nov. 201720,5020,5919,8420,2120,213.176.600
01 nov. 201719,7820,7319,6820,6020,603.136.500
31 oct. 201719,5719,9919,5019,9719,973.360.800
30 oct. 201719,4520,2419,4119,7819,785.363.100
30 oct. 20170.3 Dividendo
27 oct. 201719,3720,0119,2819,6919,393.242.100
26 oct. 201718,9219,7418,7619,3619,073.066.800
25 oct. 201719,4319,6818,7718,9818,693.406.800
24 oct. 201719,9120,1919,4519,5419,243.611.900
23 oct. 201720,3620,4419,8319,8819,582.305.400
20 oct. 201720,5820,7520,3520,3920,081.511.300
19 oct. 201720,1720,7020,1720,6420,332.709.600
18 oct. 201720,9221,0020,2820,3320,022.518.800
17 oct. 201720,5721,0720,5520,8120,492.368.800
16 oct. 201721,0121,1220,6720,7220,402.110.200
13 oct. 201721,4721,5020,8921,0120,691.806.200
12 oct. 201721,4521,5621,0221,2620,941.659.200
11 oct. 201721,3521,6021,2721,6021,271.865.500
10 oct. 201721,5721,6321,2921,4221,091.426.000
09 oct. 201721,6121,7821,3221,3421,011.106.000
06 oct. 201721,3221,7021,1621,5921,261.835.000
05 oct. 201721,1821,5221,1521,4921,161.934.000
04 oct. 201721,2921,4421,0921,1620,841.383.000
03 oct. 201721,4121,4421,1721,2920,971.967.200
02 oct. 201720,9621,4020,8421,3221,006.654.900
29 sept. 201721,5021,5821,0321,1920,875.983.800
28 sept. 201721,3521,4620,9121,2020,883.023.300
27 sept. 201721,7521,8221,2621,3721,042.658.800
26 sept. 201721,9222,0421,5821,7421,412.004.300
25 sept. 201721,6122,0721,5922,0021,664.361.400
22 sept. 201721,7221,8121,5021,5821,255.022.300
21 sept. 201721,9622,1721,5421,7221,391.304.100
20 sept. 201722,0022,5321,9822,0521,711.672.300
19 sept. 201721,8522,0921,7121,9721,642.028.800
18 sept. 201721,8522,0021,7121,9821,651.768.500
15 sept. 201722,3922,4421,7221,8121,484.148.800
14 sept. 201722,3422,5322,0822,3822,042.695.900
13 sept. 201722,0822,3521,9522,3121,973.203.100
12 sept. 201721,9022,1221,8021,9821,655.040.300
11 sept. 201721,7021,9521,7021,9321,602.470.200
08 sept. 201722,0422,1121,5721,6721,342.750.300
07 sept. 201721,9122,1621,6922,1121,772.514.400
06 sept. 201721,9122,1921,8721,8721,541.315.000
05 sept. 201722,0422,3721,7321,7921,462.425.500
01 sept. 201721,7621,8821,5221,8421,512.895.400
31 ago. 201720,9121,6920,8821,6621,334.047.500
30 ago. 201720,5920,9920,3720,8920,572.631.700
29 ago. 201720,3820,8120,2520,6320,323.547.900
*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