Premium
Plains GP Holdings LP (PAGP)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.805 | 3.44975358903 | 23.335 | 24.425 | 23.22 | 1264331 | 23.98156423 | CS |
| 4 | -0.8 | -3.20769847634 | 24.94 | 25.035 | 22.81 | 1441489 | 24.07734308 | CS |
| 12 | 0.59 | 2.50530785563 | 23.55 | 26.15 | 22.5 | 1677925 | 24.06789411 | CS |
| 26 | 5.02 | 26.2552301255 | 19.12 | 26.15 | 19.07 | 1855340 | 22.84635442 | CS |
| 52 | 5.04 | 26.387434555 | 19.1 | 26.15 | 16.685 | 1589339 | 21.02336399 | CS |
| 156 | 9.3 | 62.6684636119 | 14.84 | 26.15 | 14.505 | 1798527 | 18.67534494 | CS |
| 260 | 12.05 | 99.6691480562 | 12.09 | 26.15 | 9.245 | 2123536 | 15.34294352 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 24.14 | -0.13 | -0.54 | 24.14 | 24.36 | 24.0301 | 1014817 |
| 1782858900 | 24.27 | 0.17 | 0.71 | 24.09 | 24.425 | 24.09 | 1517217 |
| 1782772500 | 24.1 | 0.34 | 1.43 | 23.76 | 24.22 | 23.76 | 1431075 |
| 1782513300 | 23.76 | 0.23 | 0.98 | 23.42 | 23.835 | 23.42 | 1291920 |
| 1782426900 | 23.53 | 0.12 | 0.51 | 23.335 | 23.73 | 23.22 | 1066626 |
| 1782340500 | 23.41 | -0.42 | -1.76 | 23.56 | 23.68 | 23.31 | 1256013 |
| 1782254100 | 23.83 | 0.48 | 2.06 | 23.33 | 23.87 | 23.22 | 972525 |
| 1782167700 | 23.35 | 0.1 | 0.43 | 23.27 | 23.55 | 23.045 | 986475 |
| 1781822100 | 23.25 | -0.25 | -1.06 | 23.3 | 23.475 | 22.81 | 1426936 |
| 1781735700 | 23.5 | -0.19 | -0.80 | 23.74 | 23.79 | 23.42 | 1260641 |
| 1781649300 | 23.69 | -0.19 | -0.80 | 23.71 | 24.005 | 23.615 | 1265479 |
| 1781562900 | 23.88 | -0.5 | -2.05 | 23.84 | 24.1 | 23.685 | 1845768 |
| 1781303700 | 24.38 | -0.01 | -0.04 | 24.345 | 24.8065 | 24.31 | 1614648 |
| 1781217300 | 24.39 | -0.24 | -0.97 | 24.8 | 24.93 | 24.29 | 2399781 |
| 1781130900 | 24.63 | 0.28 | 1.15 | 24.45 | 24.985 | 24.29 | 2506885 |
| 1781044500 | 24.35 | -0.28 | -1.14 | 24.64 | 24.67 | 24.25 | 1560283 |
| 1780958100 | 24.63 | 0.17 | 0.70 | 24.71 | 24.75 | 24.51 | 975001 |
| 1780698900 | 24.46 | -0.33 | -1.33 | 24.77 | 24.77 | 24.435 | 1695232 |
| 1780612500 | 24.79 | -0.04 | -0.16 | 24.94 | 25.035 | 24.7 | 1300966 |
| 1780526100 | 24.83 | -0.07 | -0.28 | 25.09 | 25.17 | 24.82 | 654315 |
| 1780439700 | 24.9 | 0.12 | 0.48 | 24.7 | 25.01 | 24.7 | 870290 |
| 1780353300 | 24.78 | 0.43 | 1.77 | 24.54 | 25.05 | 24.46 | 1125780 |
| 1780094100 | 24.35 | -0.35 | -1.42 | 24.7 | 24.7 | 24.26 | 2667570 |
| 1780007700 | 24.7 | -0.18 | -0.72 | 24.95 | 25.06 | 24.6499 | 1200817 |
| 1779921300 | 24.88 | -0.63 | -2.47 | 25.18 | 25.27 | 24.82 | 1604843 |
| 1779834900 | 25.51 | -0.44 | -1.70 | 25.87 | 25.87 | 25.4512 | 1811452 |
| 1779489300 | 25.95 | 0.44 | 1.72 | 25.51 | 26.15 | 25.49 | 2093688 |
| 1779402900 | 25.51 | 0.39 | 1.55 | 25.37 | 25.775 | 25.2 | 2417531 |
| 1779316500 | 25.12 | -0.21 | -0.83 | 25.35 | 25.785 | 24.95 | 2925417 |
| 1779230100 | 25.33 | 0.46 | 1.85 | 24.98 | 25.36 | 24.7 | 1793597 |
| 1779143700 | 24.87 | 0.31 | 1.26 | 24.57 | 25.105 | 24.4 | 2046405 |
| 1778884500 | 24.56 | 0.44 | 1.82 | 24.27 | 24.7203 | 24.0772 | 2676246 |
| 1778798100 | 24.12 | 0.61 | 2.59 | 23.61 | 24.17 | 23.575 | 1985687 |
| 1778711700 | 23.51 | 0.05 | 0.21 | 23.52 | 23.595 | 23.21 | 970498 |
| 1778625300 | 23.46 | -0.05 | -0.21 | 23.79 | 23.83 | 23.44 | 1047184 |
| 1778538900 | 23.51 | 0.32 | 1.38 | 23.95 | 23.95 | 22.94 | 1483910 |
| 1778279700 | 23.19 | -0.44 | -1.86 | 23.67 | 23.67 | 22.99 | 2664533 |
| 1778193300 | 23.63 | -0.01 | -0.04 | 23.39 | 23.675 | 23.2892 | 1788828 |
| 1778106900 | 23.64 | -0.57 | -2.35 | 23.61 | 23.8715 | 23.405 | 1845596 |
| 1778020500 | 24.21 | -0.02 | -0.08 | 24.21 | 24.3 | 23.83 | 1573742 |
| 1777934100 | 24.23 | 0.41 | 1.72 | 23.81 | 24.355 | 23.8 | 2423834 |
| 1777674900 | 23.82 | -0.63 | -2.58 | 23.92 | 24.02 | 23.645 | 1503929 |
| 1777588500 | 24.45 | 0.26 | 1.07 | 24.01 | 24.495 | 23.96 | 3276245 |
| 1777502100 | 24.19 | 0.44 | 1.85 | 23.965 | 24.24 | 23.77 | 2292586 |
| 1777415700 | 23.75 | 0.36 | 1.54 | 23.75 | 23.805 | 23.515 | 2569038 |
| 1777329300 | 23.39 | 0.24 | 1.04 | 23.31 | 23.46 | 23.1854 | 1337983 |
| 1777070100 | 23.15 | 0.02 | 0.09 | 23.03 | 23.17 | 22.9 | 1317863 |
| 1776983700 | 23.13 | 0.19 | 0.83 | 23.43 | 23.43 | 22.91 | 1399425 |
| 1776897300 | 22.94 | 0.1 | 0.44 | 22.97 | 23.08 | 22.92 | 1156406 |
| 1776810900 | 22.84 | 0.14 | 0.62 | 22.73 | 22.95 | 22.695 | 1213820 |
| 1776724500 | 22.7 | 0.01 | 0.04 | 22.915 | 22.915 | 22.5 | 1949769 |
| 1776465300 | 22.69 | -0.62 | -2.66 | 22.99 | 23.005 | 22.6 | 2990158 |
| 1776378900 | 23.31 | -0.01 | -0.04 | 23.26 | 23.61 | 23.26 | 891121 |
| 1776292500 | 23.32 | -0.04 | -0.17 | 23.3 | 23.375 | 23.12 | 1034443 |
| 1776206100 | 23.36 | -0.22 | -0.93 | 23.4 | 23.55 | 23.2 | 2808522 |
| 1776119700 | 23.58 | 0 | 0.00 | 23.725 | 23.8842 | 23.41 | 1258866 |
| 1775860500 | 23.58 | -0.03 | -0.13 | 23.61 | 23.94 | 23.545 | 923952 |
| 1775774100 | 23.61 | 0.12 | 0.51 | 23.55 | 23.97 | 23.46 | 2339190 |
| 1775687700 | 23.49 | -0.67 | -2.77 | 23.27 | 23.555 | 23.16 | 3955440 |
| 1775601300 | 24.16 | 0.34 | 1.43 | 23.91 | 24.295 | 23.87 | 1093661 |
| 1775514900 | 23.82 | -0.24 | -1.00 | 23.99 | 24.275 | 23.751 | 1748344 |
| 1775169300 | 24.06 | 0.34 | 1.43 | 24.02 | 24.145 | 23.87 | 2018970 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
