Stockscreener 앱 받기
21.61
0.65%
0.14
시장 영업 전:
21.21
-0.40
-1.85%
Plains Group Holdings, L.P. Cla 주식 (PAGP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $21.66 | $21.29 | $0.375 | 1,144,759.0 | +0.65% |
| 2025-04-01 | $21.50 | $21.20 | $0.3001 | 845,744.0 | +0.51% |
| 2025-03-31 | $21.60 | $21.26 | $0.34 | 1,479,233.0 | -0.70% |
| 2025-03-28 | $21.52 | $21.32 | $0.205 | 1,247,408.0 | +0.23% |
| 2025-03-27 | $21.77 | $21.43 | $0.34 | 1,669,545.0 | -1.01% |
| 2025-03-26 | $21.77 | $21.59 | $0.1854 | 941,753.0 | +0.74% |
| 2025-03-25 | $21.65 | $21.44 | $0.2072 | 776,699.0 | +0.28% |
| 2025-03-24 | $21.61 | $21.34 | $0.27 | 1,218,096.0 | +0.56% |
| 2025-03-21 | $21.60 | $21.27 | $0.33 | 825,383.0 | -1.02% |
| 2025-03-20 | $21.61 | $21.38 | $0.235 | 732,254.0 | +0.19% |
| 2025-03-19 | $21.62 | $21.30 | $0.32 | 750,171.0 | +1.18% |
| 2025-03-18 | $21.45 | $21.22 | $0.2325 | 719,578.0 | -0.56% |
| 2025-03-17 | $21.52 | $21.07 | $0.45 | 1,164,984.0 | +1.37% |
| 2025-03-14 | $21.20 | $20.70 | $0.505 | 836,235.0 | +1.74% |
| 2025-03-13 | $21.18 | $20.71 | $0.465 | 735,851.0 | -1.24% |
| 2025-03-12 | $21.29 | $20.65 | $0.64 | 1,108,261.0 | +1.69% |
| 2025-03-11 | $21.04 | $20.39 | $0.65 | 1,290,254.0 | -0.48% |
| 2025-03-10 | $20.85 | $20.55 | $0.30 | 814,483.0 | +0.24% |
| 2025-03-07 | $20.99 | $20.29 | $0.70 | 1,127,511.0 | +1.47% |
| 2025-03-06 | $20.54 | $19.84 | $0.70 | 1,442,394.0 | +0.34% |
| 2025-03-05 | $20.52 | $20.14 | $0.3816 | 1,391,704.0 | -1.31% |
| 2025-03-04 | $20.75 | $20.54 | $0.21 | 483,638.0 | -3.29% |
Plains Group Holdings, L.P. Cla 주식 (PAGP) 연도별 가격 이력
이 심층 분석에서는 Plains Group Holdings, L.P. Cla 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAGP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Plains Group Holdings, L.P. Cla 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Plains Group Holdings, L.P. Cla 주식 (PAGP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $21.66 | $21.20 | $0.4601 | 3,135,262.0 | +1.17% |
| 2025-03 | $21.82 | $19.84 | $1.98 | 21,942,396.0 | -1.11% |
| 2025-02 | $21.97 | $20.17 | $1.80 | 31,464,590.0 | +2.13% |
| 2025-01 | $22.30 | $18.25 | $4.05 | 38,299,863.0 | +15.07% |
Plains Group Holdings, L.P. Cla 주식 (PAGP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.05 | $17.86 | $2.19 | 27,624,696.0 | -9.34% |
| 2024-11 | $20.09 | $17.22 | $2.87 | 32,940,818.0 | +16.40% |
| 2024-10 | $18.98 | $17.16 | $1.82 | 28,656,977.0 | -7.03% |
| 2024-09 | $19.31 | $18.18 | $1.13 | 21,430,736.0 | -3.65% |
| 2024-08 | $19.29 | $17.29 | $2.00 | 30,561,576.0 | +0.52% |
| 2024-07 | $20.10 | $18.66 | $1.44 | 28,955,880.0 | +1.49% |
| 2024-06 | $18.97 | $17.38 | $1.59 | 19,383,770.0 | +4.50% |
| 2024-05 | $18.68 | $17.57 | $1.11 | 40,568,584.0 | -1.10% |
| 2024-04 | $19.77 | $18.06 | $1.71 | 44,416,335.0 | -0.22% |
| 2024-03 | $18.30 | $17.18 | $1.12 | 32,816,549.0 | +6.10% |
| 2024-02 | $17.33 | $15.79 | $1.54 | 37,790,154.0 | +6.30% |
| 2024-01 | $17.05 | $15.88 | $1.17 | 52,461,985.0 | +1.44% |
Plains Group Holdings, L.P. Cla 주식 (PAGP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.34 | $14.93 | $1.41 | 34,596,973.0 | -1.30% |
| 2023-11 | $16.49 | $15.60 | $0.89 | 43,536,322.0 | +3.06% |
| 2023-10 | $16.36 | $14.71 | $1.65 | 59,026,040.0 | -2.73% |
| 2023-09 | $16.70 | $15.48 | $1.21 | 44,184,785.0 | +0.50% |
| 2023-08 | $16.13 | $15.08 | $1.05 | 49,130,207.0 | +2.23% |
| 2023-07 | $15.92 | $14.51 | $1.41 | 58,113,188.0 | +5.80% |
| 2023-06 | $14.93 | $13.51 | $1.42 | 46,711,512.0 | +9.04% |
| 2023-05 | $14.37 | $12.59 | $1.78 | 61,649,169.0 | +1.49% |
| 2023-04 | $13.95 | $13.24 | $0.71 | 51,045,683.0 | +2.13% |
| 2023-03 | $14.17 | $11.79 | $2.38 | 57,958,626.0 | -5.68% |
| 2023-02 | $14.08 | $12.80 | $1.28 | 55,600,515.0 | +6.26% |
| 2023-01 | $13.63 | $12.06 | $1.57 | 52,394,945.0 | +5.23% |
1.30%
자본화:
|
볼륨(24시간):