Stockscreener 앱 받기
16.94
0.24%
-0.04
Plains All American Pipeline, L 주식 (PAA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $17.18 | $16.78 | $0.405 | 5,925,797.0 | -0.24% |
| 2024-12-19 | $17.33 | $16.68 | $0.6499 | 4,590,314.0 | +0.06% |
| 2024-12-18 | $17.50 | $16.85 | $0.65 | 9,836,949.0 | -2.69% |
| 2024-12-17 | $17.50 | $17.26 | $0.24 | 7,676,575.0 | -0.63% |
| 2024-12-16 | $17.85 | $17.52 | $0.33 | 2,020,944.0 | -1.74% |
| 2024-12-13 | $18.11 | $17.75 | $0.36 | 4,666,004.0 | -1.05% |
| 2024-12-12 | $18.13 | $17.93 | $0.20 | 2,056,000.0 | +0.89% |
| 2024-12-11 | $18.04 | $17.73 | $0.31 | 3,088,509.0 | +1.47% |
| 2024-12-10 | $17.98 | $17.62 | $0.36 | 4,290,568.0 | -1.45% |
| 2024-12-09 | $18.40 | $17.87 | $0.53 | 2,608,932.0 | -1.60% |
| 2024-12-06 | $18.49 | $17.97 | $0.52 | 3,168,435.0 | -1.41% |
| 2024-12-05 | $18.50 | $18.16 | $0.34 | 2,810,491.0 | +1.54% |
| 2024-12-04 | $18.55 | $18.08 | $0.475 | 2,594,317.0 | -2.21% |
| 2024-12-03 | $18.58 | $18.24 | $0.34 | 2,587,791.0 | +1.42% |
| 2024-12-02 | $18.67 | $18.24 | $0.43 | 3,027,592.0 | -1.93% |
| 2024-11-29 | $18.83 | $18.13 | $0.70 | 2,985,644.0 | +3.21% |
| 2024-11-27 | $18.30 | $17.68 | $0.615 | 2,823,241.0 | +2.38% |
| 2024-11-26 | $17.79 | $17.52 | $0.27 | 3,657,136.0 | +0.57% |
| 2024-11-25 | $18.01 | $17.54 | $0.47 | 2,101,377.0 | -2.06% |
| 2024-11-22 | $18.02 | $17.79 | $0.23 | 2,187,313.0 | +0.67% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.67 | $16.68 | $1.99 | 66,875,015.0 | -9.27% |
| 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% |
Plains All American Pipeline, L 주식 (PAA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.56 | $11.16 | $1.40 | 102,052,508.0 | -5.31% |
| 2022-11 | $12.75 | $11.78 | $0.97 | 106,163,178.0 | +3.76% |
| 2022-10 | $12.23 | $10.68 | $1.55 | 113,907,762.0 | +13.78% |
| 2022-09 | $12.45 | $10.17 | $2.28 | 117,592,820.0 | -10.47% |
| 2022-08 | $12.57 | $10.67 | $1.90 | 107,078,686.0 | +6.43% |
| 2022-07 | $11.23 | $9.10 | $2.13 | 87,579,322.0 | +12.42% |
| 2022-06 | $12.00 | $9.46 | $2.54 | 118,665,956.0 | -13.78% |
| 2022-05 | $11.65 | $10.05 | $1.60 | 107,396,063.0 | +9.94% |
| 2022-04 | $11.55 | $10.22 | $1.33 | 100,232,855.0 | -3.72% |
| 2022-03 | $11.78 | $10.19 | $1.59 | 138,896,382.0 | +1.80% |
| 2022-02 | $12.10 | $9.62 | $2.47 | 142,464,310.0 | -1.86% |
| 2022-01 | $11.17 | $9.33 | $1.84 | 91,891,893.0 | +15.31% |
2.47%
자본화:
|
볼륨(24시간):