Italia markets closed

Plains All American Pipeline, L.P. (PAA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,18-0,05 (-0,29%)
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202417,2317,2417,1517,1817,1835.297
30 apr 202417,6217,7017,2117,2317,233.368.000
30 apr 20240.318 Dividendo
29 apr 202417,8318,0517,8318,0317,712.912.500
26 apr 202418,0718,1117,8117,8717,552.645.800
25 apr 202418,2018,2618,0118,0717,753.148.600
24 apr 202418,0718,2617,9218,2517,933.515.700
23 apr 202417,9118,1817,8118,0517,735.327.600
22 apr 202417,9417,9817,7317,9017,584.109.100
19 apr 202417,6818,0417,6517,9417,623.386.400
18 apr 202417,4317,8717,3817,6917,385.303.500
17 apr 202417,3017,3717,1117,3617,054.715.600
16 apr 202417,5617,5917,1517,2616,966.695.600
15 apr 202417,8117,9317,5117,5117,204.708.800
12 apr 202418,0218,2617,6717,7517,446.507.500
11 apr 202418,1518,1517,8217,9817,665.053.600
10 apr 202418,5018,5018,1218,1317,815.997.500
09 apr 202418,9819,0018,5018,5318,206.086.400
08 apr 202418,5919,0318,5918,8818,554.583.900
05 apr 202418,2818,6318,2618,5618,233.738.900
04 apr 202418,2118,5218,2018,2917,973.607.600
03 apr 202417,8818,2917,8818,1617,845.009.100
02 apr 202417,7917,8517,6617,8117,503.804.100
01 apr 202417,6517,8017,5317,7017,393.345.400
28 mar 202417,3817,6417,3417,5617,253.174.600
27 mar 202417,1217,3217,0717,3117,002.539.200
26 mar 202417,1717,2617,0517,0716,772.679.000
25 mar 202417,1417,3517,1117,1616,863.563.800
22 mar 202417,4017,4017,1017,1116,812.987.800
21 mar 202417,3517,4217,2417,3717,063.001.500
20 mar 202417,1317,3017,1317,2816,981.622.300
19 mar 202417,0517,1917,0217,1716,871.659.500
18 mar 202416,8217,0716,8217,0716,771.921.400
15 mar 202416,7316,9216,6516,8916,592.851.700
14 mar 202416,9416,9416,5716,5816,292.744.200
13 mar 202416,8317,0216,7616,8616,562.181.800
12 mar 202416,5816,8316,5716,7516,452.117.400
11 mar 202416,7016,7516,5416,6316,342.006.400
08 mar 202416,8416,8816,7116,7216,431.590.700
07 mar 202416,7516,8516,7116,8316,533.876.600
06 mar 202416,6716,8616,6516,7916,492.224.700
05 mar 202416,5316,7716,5316,6516,361.935.800
04 mar 202416,5416,7216,5416,6116,321.727.200
01 mar 202416,5516,7216,4516,5916,302.413.200
29 feb 202416,4016,5716,3516,4216,131.996.000
28 feb 202416,3916,5216,3016,3516,062.277.600
27 feb 202416,2416,4416,2116,3616,073.446.800
26 feb 202416,3116,3716,1816,1915,902.928.300
23 feb 202416,4916,5716,3416,3616,073.061.100
22 feb 202416,5016,6616,3616,5016,213.037.600
21 feb 202416,2316,5516,2316,5216,232.998.000
20 feb 202416,1816,2516,0416,2315,943.575.500
16 feb 202415,8016,2315,8016,1315,853.020.800
15 feb 202415,6416,0015,6415,8615,582.757.800
14 feb 202415,7815,8515,6315,6415,361.670.400
13 feb 202415,6515,7815,5415,6315,352.478.900
12 feb 202415,4815,8215,4515,7715,494.008.900
09 feb 202415,6015,7115,0315,4015,137.696.200
08 feb 202415,3715,4815,3215,3515,084.901.300
07 feb 202415,2015,3715,1415,3515,082.525.600
06 feb 202415,3615,4515,1415,1714,903.922.500
05 feb 202415,2715,3515,0715,3015,034.484.300
02 feb 202415,4915,5415,2315,2715,004.953.600
01 feb 202415,4815,7415,3615,4915,228.408.300
31 gen 202415,6915,7815,4415,4415,174.456.600
30 gen 202415,8215,9115,6915,8015,525.284.800
30 gen 20240.318 Dividendo
29 gen 202416,3616,3616,1716,2015,604.306.300
26 gen 202416,0516,3116,0416,3015,703.259.800
25 gen 202415,9216,0615,8416,0415,453.036.300
24 gen 202415,7615,8515,7015,7415,161.385.400
23 gen 202415,8515,9015,6115,6715,091.966.200
22 gen 202415,6316,0215,6315,9115,323.159.000
19 gen 202415,5915,6515,5215,6215,041.661.900
18 gen 202415,4815,6815,4415,5715,002.648.200
17 gen 202415,5615,6415,3715,5014,933.152.600
16 gen 202415,7815,8515,5115,6515,074.076.500
12 gen 202415,7515,7815,5815,7815,201.911.000
11 gen 202415,5515,5815,4015,5014,931.955.400
10 gen 202415,5415,6115,4715,5014,935.659.200
09 gen 202415,4015,5015,3215,5014,932.278.100
08 gen 202415,2515,3815,1415,3514,783.083.300
05 gen 202415,4015,5415,3315,3914,822.530.700
04 gen 202415,4915,5415,3115,3114,742.120.600
03 gen 202415,2515,4815,2515,4114,842.017.900
02 gen 202415,1515,3015,1315,3014,743.859.200
29 dic 202315,1515,1615,0615,1514,591.639.000
28 dic 202315,1015,2015,0515,1114,551.916.600
27 dic 202315,1115,2115,0515,1514,592.196.200
26 dic 202315,1015,1915,0515,1414,581.637.300
22 dic 202315,1415,2815,0915,0914,532.026.500
21 dic 202315,0715,2015,0515,0914,532.455.300
20 dic 202315,1015,2115,0615,0614,503.799.600
19 dic 202314,9415,1614,9115,0814,522.967.200
18 dic 202315,0015,0814,8714,9914,443.704.300
15 dic 202314,9715,1514,8114,8614,3123.183.200
14 dic 202315,0015,1614,9615,0514,494.071.700
13 dic 202314,5314,9114,4614,8914,344.352.200
12 dic 202314,7614,7614,4714,5814,044.667.600
11 dic 202314,9114,9614,8014,8314,284.268.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...