Stockscreener 앱 받기
18.51
1.54%
0.28
시간 외 거래:
18.51
Plains Group Holdings, L.P. Cla 주식 (PAGP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $18.59 | $18.28 | $0.315 | 953,918.0 | +1.54% |
| 2024-11-15 | $18.36 | $18.18 | $0.185 | 1,295,248.0 | +0.11% |
| 2024-11-14 | $18.26 | $17.99 | $0.27 | 1,157,760.0 | +1.39% |
| 2024-11-13 | $18.09 | $17.81 | $0.2834 | 1,122,284.0 | +0.34% |
| 2024-11-12 | $18.42 | $17.87 | $0.55 | 1,330,880.0 | -2.29% |
| 2024-11-11 | $18.50 | $18.19 | $0.31 | 1,552,323.0 | +0.27% |
| 2024-11-08 | $19.00 | $18.10 | $0.90 | 2,836,379.0 | -2.92% |
| 2024-11-07 | $18.87 | $18.30 | $0.57 | 3,641,441.0 | +2.56% |
| 2024-11-06 | $18.64 | $18.25 | $0.39 | 2,197,220.0 | +2.51% |
| 2024-11-05 | $17.93 | $17.78 | $0.155 | 1,589,016.0 | +0.34% |
| 2024-11-04 | $17.95 | $17.29 | $0.66 | 2,884,599.0 | +2.94% |
| 2024-11-01 | $17.46 | $17.22 | $0.24 | 1,875,922.0 | +0.76% |
| 2024-10-31 | $17.41 | $17.16 | $0.2451 | 1,709,030.0 | -2.60% |
| 2024-10-30 | $17.74 | $17.61 | $0.1347 | 1,331,157.0 | -0.11% |
| 2024-10-29 | $17.75 | $17.48 | $0.265 | 1,599,202.0 | -0.23% |
| 2024-10-28 | $17.81 | $17.64 | $0.17 | 1,319,568.0 | -1.12% |
| 2024-10-25 | $18.19 | $17.84 | $0.355 | 2,993,925.0 | -1.54% |
| 2024-10-24 | $18.33 | $18.14 | $0.19 | 1,170,270.0 | +0.17% |
| 2024-10-23 | $18.27 | $18.07 | $0.20 | 943,884.0 | -0.33% |
| 2024-10-22 | $18.35 | $18.22 | $0.1303 | 538,622.0 | -0.27% |
Plains Group Holdings, L.P. Cla 주식 (PAGP) 연도별 가격 이력
이 심층 분석에서는 Plains Group Holdings, L.P. Cla 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAGP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Plains Group Holdings, L.P. Cla 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Plains Group Holdings, L.P. Cla 주식 (PAGP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $19.00 | $17.22 | $1.78 | 23,390,908.0 | +7.62% |
| 2024-10 | $18.98 | $17.16 | $1.82 | 28,656,977.0 | -7.03% |
| 2024-09 | $19.31 | $18.18 | $1.13 | 21,430,736.0 | -3.65% |
| 2024-08 | $19.29 | $17.29 | $2.00 | 30,561,576.0 | +0.52% |
| 2024-07 | $20.10 | $18.66 | $1.44 | 28,955,880.0 | +1.49% |
| 2024-06 | $18.97 | $17.38 | $1.59 | 19,383,770.0 | +4.50% |
| 2024-05 | $18.68 | $17.57 | $1.11 | 40,568,584.0 | -1.10% |
| 2024-04 | $19.77 | $18.06 | $1.71 | 44,416,335.0 | -0.22% |
| 2024-03 | $18.30 | $17.18 | $1.12 | 32,816,549.0 | +6.10% |
| 2024-02 | $17.33 | $15.79 | $1.54 | 37,790,154.0 | +6.30% |
| 2024-01 | $17.05 | $15.88 | $1.17 | 52,461,985.0 | +1.44% |
Plains Group Holdings, L.P. Cla 주식 (PAGP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.34 | $14.93 | $1.41 | 34,596,973.0 | -1.30% |
| 2023-11 | $16.49 | $15.60 | $0.89 | 43,536,322.0 | +3.06% |
| 2023-10 | $16.36 | $14.71 | $1.65 | 59,026,040.0 | -2.73% |
| 2023-09 | $16.70 | $15.48 | $1.21 | 44,184,785.0 | +0.50% |
| 2023-08 | $16.13 | $15.08 | $1.05 | 49,130,207.0 | +2.23% |
| 2023-07 | $15.92 | $14.51 | $1.41 | 58,113,188.0 | +5.80% |
| 2023-06 | $14.93 | $13.51 | $1.42 | 46,711,512.0 | +9.04% |
| 2023-05 | $14.37 | $12.59 | $1.78 | 61,649,169.0 | +1.49% |
| 2023-04 | $13.95 | $13.24 | $0.71 | 51,045,683.0 | +2.13% |
| 2023-03 | $14.17 | $11.79 | $2.38 | 57,958,626.0 | -5.68% |
| 2023-02 | $14.08 | $12.80 | $1.28 | 55,600,515.0 | +6.26% |
| 2023-01 | $13.63 | $12.06 | $1.57 | 52,394,945.0 | +5.23% |
Plains Group Holdings, L.P. Cla 주식 (PAGP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.41 | $11.80 | $1.61 | 55,171,565.0 | -5.97% |
| 2022-11 | $13.38 | $12.38 | $1.01 | 58,598,273.0 | +5.50% |
| 2022-10 | $12.75 | $11.19 | $1.56 | 48,247,090.0 | +14.94% |
| 2022-09 | $13.02 | $10.45 | $2.57 | 54,673,316.0 | -8.93% |
| 2022-08 | $12.96 | $10.75 | $2.21 | 67,986,761.0 | +7.06% |
| 2022-07 | $11.37 | $9.38 | $1.98 | 53,725,299.0 | +8.43% |
| 2022-06 | $12.63 | $9.81 | $2.82 | 53,855,279.0 | -13.71% |
| 2022-05 | $12.35 | $10.55 | $1.80 | 63,249,029.0 | +7.07% |
| 2022-04 | $12.48 | $10.91 | $1.57 | 53,005,882.0 | -3.29% |
| 2022-03 | $12.60 | $10.75 | $1.85 | 77,024,650.0 | +2.12% |
| 2022-02 | $12.84 | $10.15 | $2.68 | 82,550,459.0 | -1.91% |
| 2022-01 | $12.07 | $10.18 | $1.89 | 46,332,211.0 | +13.71% |
1.51%
자본화:
|
볼륨(24시간):