PAA - Plains All American Pipeline, L.P.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul. 201823,2023,6422,9323,0023,002.279.202
16 jul. 201823,3723,4723,2023,4023,401.291.500
13 jul. 201823,2523,5823,0123,5323,531.805.800
12 jul. 201823,2023,3522,6823,2223,221.405.000
11 jul. 201823,6923,7723,2323,2523,252.114.000
10 jul. 201823,6124,0123,5823,8723,872.301.600
09 jul. 201823,6823,7823,4323,5323,531.812.400
06 jul. 201823,3323,6323,2523,4323,431.536.600
05 jul. 201823,7123,7523,3223,3423,341.008.200
03 jul. 201823,6924,0623,3723,5023,501.475.700
02 jul. 201823,5023,7223,1923,5723,571.619.000
29 jun. 201823,6023,8823,5123,6423,641.944.800
28 jun. 201823,6123,7723,2623,4923,491.587.000
27 jun. 201824,0624,2023,5023,5823,582.869.600
26 jun. 201823,5824,0523,4523,9223,921.443.600
25 jun. 201824,3824,3923,3423,4923,491.627.300
22 jun. 201824,8825,1524,3524,5124,511.293.900
21 jun. 201824,3124,3523,8924,1724,171.162.200
20 jun. 201824,7524,8424,3124,4624,461.128.900
19 jun. 201824,4024,7524,3724,5824,58965.000
18 jun. 201823,9824,7323,9724,6624,661.156.700
15 jun. 201825,1925,2124,1224,2124,214.137.700
14 jun. 201825,2825,4725,1825,2125,211.082.300
13 jun. 201825,5325,7425,1525,1525,151.376.200
12 jun. 201825,2826,3825,2725,5125,513.292.100
11 jun. 201824,6025,3724,5225,3025,303.045.700
08 jun. 201824,7424,7524,4124,6324,632.280.400
07 jun. 201824,5024,7524,2824,7224,721.803.500
06 jun. 201824,0124,4423,9024,3424,341.999.600
05 jun. 201823,7324,2323,7223,9723,971.598.600
04 jun. 201823,8424,0223,5723,8523,852.826.900
01 jun. 201823,6523,9523,5023,7123,712.294.300
31 may. 201823,3024,0223,3023,5023,502.889.400
30 may. 201823,1423,5723,0623,5223,523.573.400
29 may. 201822,9923,5222,8023,0023,002.375.800
25 may. 201823,0323,3122,4623,1123,112.970.600
24 may. 201823,8423,9523,2523,3223,323.642.800
23 may. 201824,4624,5824,0524,1624,162.519.300
22 may. 201824,8525,0624,6024,6724,671.990.700
21 may. 201824,8824,9524,6924,8524,851.217.900
18 may. 201824,8324,8624,4824,7824,781.391.100
17 may. 201824,6025,0924,4824,8324,831.963.400
16 may. 201824,3624,5624,2524,4324,431.405.200
15 may. 201824,3124,4424,1024,3724,371.770.500
14 may. 201823,6724,4723,6724,4024,402.067.500
11 may. 201824,0824,1923,3723,6823,681.910.800
10 may. 201824,4324,5924,0424,0924,093.981.400
09 may. 201822,7524,5822,7024,3124,316.300.400
08 may. 201824,7724,8224,1324,5424,541.814.500
07 may. 201824,5324,8624,2924,4524,451.869.600
04 may. 201823,5924,3523,5724,3524,351.985.900
03 may. 201823,4024,0723,4023,7423,742.173.300
02 may. 201823,5723,8323,2923,5523,555.236.300
01 may. 201823,2823,7323,2823,5823,581.289.700
30 abr. 201823,8023,9023,3823,5123,512.274.600
30 abr. 20180.3 Dividendo
27 abr. 201823,9924,2823,8624,1423,842.167.300
26 abr. 201824,3724,5023,8824,0423,743.010.900
25 abr. 201824,5424,6624,0024,3124,012.830.700
24 abr. 201825,0225,2324,5124,7624,452.575.000
23 abr. 201824,7425,3224,6425,2024,891.964.700
20 abr. 201824,3424,8124,0624,6724,361.656.800
19 abr. 201824,7524,9724,2224,3224,022.244.700
18 abr. 201825,5825,9524,5724,6224,314.181.600
17 abr. 201824,9725,6124,7825,3825,063.661.500
16 abr. 201823,7925,0023,6624,8824,574.539.200
13 abr. 201823,9523,9623,4023,8223,522.357.500
12 abr. 201824,5824,6123,7123,8723,574.807.500
11 abr. 201824,1924,6023,9324,5624,253.281.900
10 abr. 201823,5124,4823,4524,3124,017.894.800
09 abr. 201823,3723,7122,8523,2622,974.340.700
06 abr. 201823,0823,4322,8022,9822,692.790.300
05 abr. 201822,2723,4322,2723,1622,873.342.600
04 abr. 201821,5122,2521,2622,2021,922.086.600
03 abr. 201821,5321,9521,1921,9221,651.775.900
02 abr. 201822,0122,2221,3021,4421,178.544.500
29 mar. 201821,6222,2521,5922,0321,762.218.000
28 mar. 201821,4422,0221,4421,6121,342.064.800
27 mar. 201821,8022,1521,0921,6121,342.894.800
26 mar. 201822,0022,0521,3421,7921,523.443.300
23 mar. 201821,8321,9721,5521,8921,622.724.200
22 mar. 201821,7522,0921,7021,7721,501.888.500
21 mar. 201821,1922,0421,1321,9821,712.580.400
20 mar. 201821,2421,2920,7521,1120,852.788.000
19 mar. 201821,8721,9120,8421,0520,792.752.200
16 mar. 201821,7222,1921,6421,9621,693.503.800
15 mar. 201822,7722,8920,4721,5121,249.644.600
14 mar. 201823,2723,3122,7222,7522,475.800.900
13 mar. 201823,1623,3622,9823,2122,921.848.800
12 mar. 201822,5123,2322,4423,2222,932.463.500
09 mar. 201821,9022,5521,7422,4722,194.515.700
08 mar. 201821,7021,7821,2221,7121,441.608.500
07 mar. 201822,0622,3921,3021,6321,362.406.600
06 mar. 201822,5122,6822,0522,2321,951.606.400
05 mar. 201821,4722,1521,4222,1321,851.665.300
02 mar. 201821,2121,5720,8921,5121,242.211.400
01 mar. 201821,1321,4420,9321,3421,072.943.200
28 feb. 201821,5621,6021,0621,1020,844.717.800
27 feb. 201821,5521,8021,2621,4321,162.466.000
26 feb. 201821,3921,6721,1021,6521,382.104.900
*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