Stockscreener 앱 받기
16.93
1.41%
0.2204
Plains All American Pipeline, L 주식 (PAA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $16.98 | $16.70 | $0.27 | 1,697,213.0 | +1.32% |
| 2024-11-04 | $16.95 | $16.28 | $0.665 | 4,991,907.0 | +1.95% |
| 2024-11-01 | $16.52 | $16.26 | $0.26 | 3,265,779.0 | +0.74% |
| 2024-10-31 | $16.50 | $16.21 | $0.29 | 3,753,110.0 | -2.98% |
| 2024-10-30 | $16.90 | $16.67 | $0.23 | 2,470,633.0 | +0.12% |
| 2024-10-29 | $16.83 | $16.54 | $0.29 | 3,232,172.0 | -0.06% |
| 2024-10-28 | $16.88 | $16.68 | $0.20 | 2,406,072.0 | -1.00% |
| 2024-10-25 | $17.11 | $16.87 | $0.24 | 2,603,267.0 | -0.99% |
| 2024-10-24 | $17.19 | $17.02 | $0.17 | 2,045,668.0 | +0.23% |
| 2024-10-23 | $17.17 | $16.93 | $0.24 | 1,332,088.0 | -0.29% |
| 2024-10-22 | $17.20 | $17.07 | $0.1294 | 1,442,584.0 | +0.00% |
| 2024-10-21 | $17.38 | $17.10 | $0.28 | 2,713,139.0 | -0.93% |
| 2024-10-18 | $17.37 | $17.11 | $0.26 | 1,858,691.0 | -0.46% |
| 2024-10-17 | $17.53 | $17.26 | $0.266 | 1,741,555.0 | -0.69% |
| 2024-10-16 | $17.52 | $17.34 | $0.18 | 1,595,438.0 | +0.52% |
| 2024-10-15 | $17.57 | $17.26 | $0.31 | 1,780,490.0 | -1.64% |
| 2024-10-14 | $17.77 | $17.55 | $0.2189 | 1,089,180.0 | -0.11% |
| 2024-10-11 | $17.82 | $17.58 | $0.24 | 1,335,684.0 | +0.45% |
| 2024-10-10 | $17.80 | $17.55 | $0.25 | 1,166,592.0 | -0.34% |
| 2024-10-09 | $17.73 | $17.31 | $0.42 | 1,288,126.0 | +1.38% |
| 2024-10-08 | $17.50 | $17.30 | $0.1976 | 1,411,481.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $16.98 | $16.26 | $0.715 | 9,954,899.0 | +4.06% |
| 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% |
4.14%
자본화:
|
볼륨(24시간):