Premium
Plains GP Holdings LP (PAGP)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.89 | 4.30992736077 | 20.65 | 21.62 | 20.65 | 968432 | 21.11875124 | CS |
| 4 | 0.02 | 0.092936802974 | 21.52 | 21.97 | 19.84 | 1461213 | 21.12977046 | CS |
| 12 | 3.05 | 16.4954029205 | 18.49 | 22.305 | 17.8839 | 1773143 | 20.82269554 | CS |
| 26 | 2.45 | 12.8339444735 | 19.09 | 22.305 | 17.165 | 1595572 | 19.67554518 | CS |
| 52 | 4.04 | 23.0857142857 | 17.5 | 22.305 | 17.165 | 1616753 | 19.13080903 | CS |
| 156 | 10.18 | 89.6126760563 | 11.36 | 22.305 | 9.385 | 2262912 | 14.87445984 | CS |
| 260 | 12.39 | 135.409836066 | 9.15 | 22.305 | 8.25 | 2366922 | 13.40675169 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 21.27 | -0.12 | -0.56 | 21.4 | 21.4525 | 21.22 | 731496 |
| 1742250900 | 21.39 | 0.29 | 1.37 | 21.07 | 21.52 | 21.07 | 1196106 |
| 1741991700 | 21.1 | 0.36 | 1.74 | 20.74 | 21.2 | 20.695 | 1043084 |
| 1741905300 | 20.74 | -0.26 | -1.24 | 20.97 | 21.175 | 20.71 | 743390 |
| 1741818900 | 21 | 0.35 | 1.69 | 20.65 | 21.29 | 20.65 | 1128082 |
| 1741732500 | 20.65 | -0.1 | -0.48 | 20.76 | 21.04 | 20.39 | 1773812 |
| 1741646100 | 20.75 | 0.05 | 0.24 | 20.6 | 20.85 | 20.55 | 1010613 |
| 1741390500 | 20.7 | 0.3 | 1.47 | 20.4 | 20.99 | 20.29 | 1350947 |
| 1741304100 | 20.4 | 0.07 | 0.34 | 20.24 | 20.54 | 19.84 | 1448488 |
| 1741217700 | 20.33 | -0.27 | -1.31 | 20.51 | 20.5216 | 20.14 | 1442073 |
| 1741131300 | 20.6 | -0.7 | -3.29 | 21.13 | 21.14 | 20.29 | 2670465 |
| 1741044900 | 21.3 | -0.3 | -1.39 | 21.73 | 21.82 | 21.165 | 1189506 |
| 1740785700 | 21.6 | 0.42 | 1.98 | 21.16 | 21.625 | 21.11 | 942415 |
| 1740699300 | 21.18 | -0.14 | -0.66 | 21.39 | 21.4 | 21.11 | 1297834 |
| 1740612900 | 21.32 | 0.01 | 0.05 | 21.31 | 21.52 | 21.13 | 1289051 |
| 1740526500 | 21.31 | -0.14 | -0.65 | 21.41 | 21.41 | 21 | 2579892 |
| 1740440100 | 21.45 | -0.23 | -1.06 | 21.75 | 21.77 | 21.09 | 1921845 |
| 1740180900 | 21.68 | -0.16 | -0.73 | 21.86 | 21.97 | 21.505 | 1656648 |
| 1740094500 | 21.84 | 0.11 | 0.51 | 21.66 | 21.895 | 21.5 | 2363005 |
| 1740008100 | 21.73 | 0.15 | 0.70 | 21.52 | 21.83 | 21.5 | 1445513 |
| 1739921700 | 21.58 | 0.48 | 2.27 | 21.2 | 21.685 | 21.2 | 1259388 |
| 1739576100 | 21.1 | 0.19 | 0.91 | 21 | 21.2999 | 20.91 | 1226029 |
| 1739489700 | 20.91 | 0.22 | 1.06 | 20.75 | 21.015 | 20.71 | 941547 |
| 1739403300 | 20.69 | -0.24 | -1.15 | 20.84 | 21.0601 | 20.66 | 848253 |
| 1739316900 | 20.93 | -0.12 | -0.57 | 20.95 | 21.01 | 20.66 | 1397395 |
| 1739230500 | 21.05 | 0.32 | 1.54 | 20.83 | 21.24 | 20.78 | 2822315 |
| 1738971300 | 20.73 | -0.39 | -1.85 | 21.05 | 21.23 | 20.55 | 3243962 |
| 1738884900 | 21.12 | -0.29 | -1.35 | 21.54 | 21.55 | 21.1 | 2461483 |
| 1738798500 | 21.41 | 0.09 | 0.42 | 21.35 | 21.55 | 21.325 | 1695615 |
| 1738712100 | 21.32 | 0.11 | 0.52 | 21.15 | 21.42 | 21.11 | 3386004 |
| 1738625700 | 21.21 | 0.06 | 0.28 | 20.94 | 21.39 | 20.72 | 1954569 |
| 1738366500 | 21.15 | -0.98 | -4.43 | 21.51 | 21.58 | 21.12 | 2402858 |
| 1738280100 | 22.13 | 0.23 | 1.07 | 22.04 | 22.17 | 21.79 | 1677606 |
| 1738193700 | 21.895 | 0.16 | 0.71 | 21.78 | 22.0296 | 21.78 | 1644885 |
| 1738107300 | 21.74 | 0.28 | 1.30 | 21.55 | 21.775 | 21.47 | 1910659 |
| 1738020900 | 21.46 | -0.3 | -1.38 | 21.65 | 21.65 | 21.235 | 2151576 |
| 1737761700 | 21.76 | -0.09 | -0.41 | 21.93 | 22.11 | 21.66 | 1858682 |
| 1737675300 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1737588900 | 21.85 | -0.1 | -0.46 | 22.04 | 22.305 | 21.84 | 1871391 |
| 1737502500 | 21.95 | 0.52 | 2.43 | 21.55 | 22.16 | 21.53 | 2455331 |
| 1737156900 | 21.43 | -0.06 | -0.28 | 21.35 | 21.7297 | 21.35 | 2601211 |
| 1737070500 | 21.49 | 0.82 | 3.97 | 20.67 | 21.58 | 20.62 | 4053321 |
| 1736984100 | 20.67 | 0.03 | 0.15 | 20.75 | 20.9499 | 20.65 | 1867444 |
| 1736897700 | 20.64 | 0.53 | 2.64 | 20.16 | 20.815 | 20.15 | 1428185 |
| 1736811300 | 20.11 | 0.1 | 0.50 | 20.18 | 20.375 | 19.985 | 2096051 |
| 1736552100 | 20.01 | 0.08 | 0.40 | 20.24 | 20.63 | 19.92 | 3126503 |
| 1736379300 | 19.93 | 1.15 | 6.12 | 18.9 | 19.97 | 18.85 | 3325209 |
| 1736292900 | 18.78 | -0.01 | -0.05 | 18.9 | 19.05 | 18.765 | 1284661 |
| 1736206500 | 18.79 | 0.25 | 1.35 | 18.63 | 18.915 | 18.5875 | 1177397 |
| 1735947300 | 18.54 | 0.02 | 0.11 | 18.66 | 18.71 | 18.465 | 958646 |
| 1735860900 | 18.52 | 0.14 | 0.76 | 18.55 | 18.66 | 18.255 | 2225811 |
| 1735688100 | 18.38 | 0.23 | 1.27 | 18.13 | 18.59 | 18.13 | 1017491 |
| 1735601700 | 18.15 | 0.02 | 0.11 | 18.22 | 18.235 | 17.8839 | 1055107 |
| 1735342500 | 18.13 | -0.03 | -0.17 | 18.13 | 18.26 | 18 | 1465959 |
| 1735256100 | 18.16 | -0.42 | -2.26 | 18.49 | 18.61 | 18.12 | 1632916 |
| 1735077840 | 18.58 | 0.34 | 1.86 | 18.32 | 18.58 | 18.23 | 572168 |
| 1734996900 | 18.24 | 0.04 | 0.22 | 18.13 | 18.28 | 17.99 | 1142013 |
| 1734737700 | 18.2 | 0.12 | 0.66 | 17.97 | 18.46 | 17.95 | 2753245 |
| 1734651300 | 18.08 | -0.07 | -0.39 | 18.51 | 18.53 | 17.86 | 2286541 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
![Logo de The Rare Antiquities Token [OLD] (RATOETH).](/common/images/company/COIN_RATOUSD.png){kind=small}
