Italia markets closed

Plains GP Holdings, L.P. (PAGP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,76-0,16 (-0,85%)
Alla chiusura: 04:00PM EDT
18,81 +0,05 (+0,27%)
Dopo ore: 07:22PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202418,8419,1018,6718,7618,761.701.400
25 apr 202418,9419,1218,8418,9218,922.778.600
24 apr 202418,8719,0318,7219,0119,011.736.700
23 apr 202418,6918,9818,6418,8618,862.121.200
22 apr 202418,7018,8318,5418,6918,695.334.000
19 apr 202418,4818,8618,4718,7618,761.138.200
18 apr 202418,2718,7218,2718,4718,473.135.500
17 apr 202418,3218,3218,0618,2718,271.225.600
16 apr 202418,5818,5818,2118,2418,241.733.100
15 apr 202418,8118,8918,4818,4818,481.476.800
12 apr 202419,1019,2518,6518,7618,761.677.500
11 apr 202419,1319,1318,8318,9618,961.120.100
10 apr 202419,2019,2719,0619,1019,101.698.100
09 apr 202419,7119,7219,2719,3119,312.357.000
08 apr 202419,3519,7719,3519,6519,653.134.400
05 apr 202419,0019,3218,9819,3019,302.742.100
04 apr 202418,8719,2118,8719,0019,003.968.600
03 apr 202418,5218,9918,4718,8718,873.392.600
02 apr 202418,4318,5218,3818,4618,461.965.500
01 apr 202418,3918,4918,2018,3918,391.640.400
28 mar 202418,0218,3118,0218,2518,252.474.600
27 mar 202417,9118,0317,8118,0018,002.146.000
26 mar 202418,0018,0317,7917,8217,821.582.400
25 mar 202417,9018,0417,8317,9517,952.685.100
22 mar 202418,0218,0217,7917,8217,821.886.000
21 mar 202417,8918,0717,8218,0118,012.256.500
20 mar 202417,6717,9217,6717,9117,911.060.000
19 mar 202417,5017,7617,5017,7417,741.368.300
18 mar 202417,4817,5617,4117,5517,551.259.100
15 mar 202417,2317,4817,2317,4317,431.166.000
14 mar 202417,4717,5417,1817,2317,231.459.900
13 mar 202417,5317,6317,4617,4717,472.545.800
12 mar 202417,3317,4717,2417,4217,421.100.900
11 mar 202417,3817,4017,2217,3217,32932.900
08 mar 202417,4517,5417,4017,4317,431.194.600
07 mar 202417,3317,4917,3317,4917,492.492.000
06 mar 202417,3617,5117,3517,4117,411.804.700
05 mar 202417,2517,4417,2517,3117,313.269.400
04 mar 202417,3717,4517,2717,3017,302.354.300
01 mar 202417,3417,4617,2917,3117,311.574.800
29 feb 202417,1417,3317,1017,2017,201.543.800
28 feb 202417,0917,2517,0317,0717,071.770.300
27 feb 202416,9117,1316,9117,1117,112.020.900
26 feb 202417,0817,1316,9016,9016,901.111.100
23 feb 202417,1717,2917,1117,1317,131.556.500
22 feb 202417,1117,3217,0717,2217,222.951.000
21 feb 202416,8417,2316,8417,1717,171.810.500
20 feb 202416,9016,9616,7716,9016,902.736.400
16 feb 202416,6016,9916,5816,8816,882.389.600
15 feb 202416,4116,7616,3616,6716,672.381.000
14 feb 202416,5116,5716,3616,3816,381.477.100
13 feb 202416,4416,5216,2616,4016,401.118.900
12 feb 202416,3216,5916,2216,4916,492.233.900
09 feb 202416,2316,3415,7916,2116,214.209.100
08 feb 202416,0716,1715,9616,0716,074.775.700
07 feb 202416,0016,0615,8916,0616,062.161.100
06 feb 202416,1116,2415,8815,9515,953.364.900
05 feb 202415,9416,1515,8216,1116,111.375.400
02 feb 202416,2016,2415,9316,0216,023.205.500
01 feb 202416,2016,4816,0816,2616,262.022.700
31 gen 202416,5316,5516,1616,1816,181.579.900
30 gen 202416,5016,6516,4416,5016,501.191.900
30 gen 20240.318 Dividendo
29 gen 202417,0017,0316,9116,9116,594.048.200
26 gen 202416,7517,0516,7517,0416,722.840.300
25 gen 202416,6516,8116,5816,7716,452.429.400
24 gen 202416,4916,6116,4316,5116,204.096.900
23 gen 202416,6616,7116,3616,4416,134.039.300
22 gen 202416,5016,7716,4716,7016,392.859.800
19 gen 202416,4116,5016,3316,4316,123.165.000
18 gen 202416,1716,4616,1616,4016,093.404.800
17 gen 202416,3516,4016,1016,1715,871.683.400
16 gen 202416,5916,6216,3116,4116,102.082.400
12 gen 202416,5016,5716,3416,5216,211.804.700
11 gen 202416,3716,4216,1616,2815,972.133.200
10 gen 202416,2516,3716,2016,3316,021.896.700
09 gen 202416,1016,2416,0216,2315,922.135.000
08 gen 202416,0316,1415,8916,0715,771.908.200
05 gen 202416,2016,3116,0716,1615,861.678.500
04 gen 202416,2716,3516,1116,1515,851.282.500
03 gen 202416,1416,2716,0716,1715,872.350.400
02 gen 202416,0016,1415,9516,1115,813.191.100
29 dic 202315,9115,9715,8615,9515,651.551.200
28 dic 202315,9216,0515,8715,9115,611.102.700
27 dic 202315,9616,0715,8815,9415,641.710.600
26 dic 202316,0316,0315,8615,9715,67962.200
22 dic 202315,9916,0915,8515,9015,601.778.200
21 dic 202315,9215,9215,7915,8515,551.757.000
20 dic 202315,7015,9515,7015,8215,522.895.600
19 dic 202315,6315,7415,5115,7315,431.933.000
18 dic 202315,3915,6315,3615,6215,333.040.200
15 dic 202315,5115,6915,2515,2915,001.981.500
14 dic 202315,5715,6615,4215,4415,152.098.100
13 dic 202315,0415,4114,9415,3715,081.687.900
12 dic 202315,1815,1914,9315,0414,761.538.100
11 dic 202315,3615,4015,2515,2915,001.078.100
08 dic 202315,3515,3815,2215,3615,071.503.200
07 dic 202315,7015,7415,2715,3415,051.873.800
06 dic 202315,8515,8815,5615,5815,291.610.500
05 dic 202316,1016,1115,8115,8315,531.813.300
*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...