Stockscreener 앱 받기
17.34
9.88%
-1.90
시간 외 거래:
17.30
-0.04
-0.23%
Plains All American Pipeline, L 주식 (PAA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $18.82 | $17.22 | $1.60 | 10,623,165.0 | -9.88% |
| 2025-04-03 | $19.75 | $19.16 | $0.59 | 5,895,717.0 | -5.13% |
| 2025-04-02 | $20.35 | $19.97 | $0.3777 | 2,024,496.0 | +0.75% |
| 2025-04-01 | $20.16 | $19.80 | $0.355 | 1,999,322.0 | +0.65% |
| 2025-03-31 | $20.24 | $19.93 | $0.31 | 2,142,651.0 | -1.04% |
| 2025-03-28 | $20.22 | $19.97 | $0.25 | 1,813,063.0 | +0.60% |
| 2025-03-27 | $20.39 | $20.08 | $0.31 | 2,501,097.0 | -1.42% |
| 2025-03-26 | $20.47 | $20.27 | $0.20 | 2,112,515.0 | +0.99% |
| 2025-03-25 | $20.32 | $20.13 | $0.1899 | 1,453,980.0 | +0.05% |
| 2025-03-24 | $20.28 | $20.02 | $0.265 | 1,646,420.0 | +1.00% |
| 2025-03-21 | $20.26 | $19.85 | $0.41 | 10,140,755.0 | -1.33% |
| 2025-03-20 | $20.30 | $20.00 | $0.29 | 2,565,477.0 | +0.25% |
| 2025-03-19 | $20.28 | $19.94 | $0.34 | 2,953,181.0 | +1.25% |
| 2025-03-18 | $20.11 | $19.84 | $0.265 | 1,526,176.0 | -0.10% |
| 2025-03-17 | $20.11 | $19.64 | $0.465 | 2,944,651.0 | +1.27% |
| 2025-03-14 | $19.80 | $19.21 | $0.585 | 2,648,294.0 | +2.34% |
| 2025-03-13 | $19.80 | $19.25 | $0.545 | 4,605,173.0 | -1.53% |
| 2025-03-12 | $19.87 | $19.40 | $0.47 | 2,554,436.0 | +1.24% |
| 2025-03-11 | $19.74 | $19.03 | $0.7099 | 3,278,524.0 | -0.57% |
| 2025-03-10 | $19.54 | $19.20 | $0.34 | 3,288,922.0 | +0.41% |
Plains All American Pipeline, L 주식 (PAA) 연도별 가격 이력
이 심층 분석에서는 Plains All American Pipeline, L 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Plains All American Pipeline, L 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Plains All American Pipeline, L 주식 (PAA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $20.35 | $17.22 | $3.13 | 31,165,865.0 | -13.30% |
| 2025-03 | $20.58 | $18.50 | $2.08 | 64,164,441.0 | -1.67% |
| 2025-02 | $20.77 | $19.25 | $1.52 | 66,592,475.0 | +2.73% |
| 2025-01 | $21.00 | $17.05 | $3.95 | 96,604,196.0 | +15.93% |
Plains All American Pipeline, L 주식 (PAA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.67 | $16.53 | $2.14 | 74,318,609.0 | -9.86% |
| 2024-11 | $18.83 | $16.26 | $2.57 | 74,476,552.0 | +14.75% |
| 2024-10 | $17.83 | $16.21 | $1.62 | 43,473,305.0 | -6.33% |
| 2024-09 | $18.15 | $16.95 | $1.20 | 43,497,114.0 | -3.18% |
| 2024-08 | $18.31 | $16.31 | $2.00 | 51,048,968.0 | -1.37% |
| 2024-07 | $19.17 | $17.76 | $1.41 | 42,549,465.0 | +1.85% |
| 2024-06 | $18.11 | $16.43 | $1.68 | 35,029,224.0 | +5.00% |
| 2024-05 | $17.83 | $16.67 | $1.16 | 54,246,797.0 | -1.28% |
| 2024-04 | $19.03 | $17.11 | $1.92 | 95,843,533.0 | -1.88% |
| 2024-03 | $17.64 | $16.45 | $1.19 | 48,221,757.0 | +6.94% |
| 2024-02 | $16.66 | $15.03 | $1.63 | 74,038,967.0 | +6.35% |
| 2024-01 | $16.36 | $15.13 | $1.23 | 61,868,154.0 | +1.91% |
Plains All American Pipeline, L 주식 (PAA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.94 | $14.46 | $1.47 | 81,388,156.0 | -4.60% |
| 2023-11 | $16.04 | $15.05 | $0.985 | 61,118,062.0 | +4.82% |
| 2023-10 | $15.86 | $14.25 | $1.61 | 66,955,943.0 | -1.11% |
| 2023-09 | $16.05 | $14.65 | $1.40 | 101,084,520.0 | +0.46% |
| 2023-08 | $15.48 | $14.40 | $1.08 | 82,121,714.0 | +2.49% |
| 2023-07 | $15.11 | $13.88 | $1.23 | 65,764,996.0 | +5.53% |
| 2023-06 | $14.21 | $12.89 | $1.31 | 77,344,180.0 | +9.13% |
| 2023-05 | $13.78 | $12.07 | $1.71 | 85,493,442.0 | +0.16% |
| 2023-04 | $13.37 | $12.66 | $0.705 | 55,142,618.0 | +3.45% |
| 2023-03 | $13.49 | $11.28 | $2.21 | 112,380,098.0 | -5.89% |
| 2023-02 | $13.44 | $12.26 | $1.18 | 75,327,448.0 | +6.34% |
| 2023-01 | $12.98 | $11.40 | $1.58 | 95,552,333.0 | +5.95% |
10.81%
자본화:
|
볼륨(24시간):