XNAS
Datos históricos de Plains All American Pipeline, L.P.
Plains All American Pipeline, L.P. · PAA
$24.34
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:15 UTC
- Variación en el periodo
- +53.56%
- Máximo
- US$26.39
- 14 de septiembre de 2026
- Mínimo
- US$15.69
- 14 de octubre de 2025
- Volumen medio diario
- 2.96 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.56 | 24.69 | 24.27 | 24.34 | −0.33% | 1.85 M |
| 8 oct 2026 | 24.45 | 24.60 | 24.22 | 24.42 | +1.37% | 1.96 M |
| 7 oct 2026 | 24.24 | 24.24 | 23.80 | 24.09 | +0.12% | 1.63 M |
| 6 oct 2026 | 23.90 | 24.27 | 23.70 | 24.06 | +0.63% | 1.49 M |
| 5 oct 2026 | 23.76 | 24.28 | 23.76 | 23.91 | +0.67% | 1.72 M |
| 2 oct 2026 | 23.61 | 24.00 | 23.43 | 23.75 | +0.21% | 2.19 M |
| 1 oct 2026 | 23.65 | 23.82 | 23.45 | 23.70 | −0.08% | 4.42 M |
| 30 sep 2026 | 23.97 | 24.14 | 23.45 | 23.72 | −0.88% | 2.13 M |
| 29 sep 2026 | 24.34 | 24.44 | 23.80 | 23.93 | −2.45% | 1.96 M |
| 28 sep 2026 | 24.49 | 24.78 | 24.24 | 24.53 | +0.45% | 2.84 M |
| 25 sep 2026 | 24.63 | 24.63 | 24.13 | 24.42 | −0.89% | 3.59 M |
| 24 sep 2026 | 24.61 | 24.86 | 24.33 | 24.64 | +0.82% | 2.21 M |
| 23 sep 2026 | 24.61 | 24.86 | 24.40 | 24.44 | −0.45% | 1.53 M |
| 22 sep 2026 | 24.85 | 25.07 | 24.47 | 24.55 | −1.76% | 2.48 M |
| 21 sep 2026 | 25.46 | 25.46 | 24.96 | 24.99 | −1.50% | 1.83 M |
| 18 sep 2026 | 25.35 | 25.64 | 25.26 | 25.37 | −0.16% | 6.19 M |
| 17 sep 2026 | 25.26 | 25.64 | 25.17 | 25.41 | −0.04% | 1.68 M |
| 16 sep 2026 | 25.70 | 25.78 | 25.17 | 25.42 | −1.36% | 2.02 M |
| 15 sep 2026 | 25.83 | 26.00 | 25.65 | 25.77 | −0.31% | 1.25 M |
| 14 sep 2026 | 26.19 | 26.39 | 25.66 | 25.85 | −0.96% | 4.6 M |
| 11 sep 2026 | 25.50 | 26.12 | 25.50 | 26.10 | +1.50% | 3.22 M |
| 10 sep 2026 | 25.91 | 25.99 | 25.61 | 25.72 | −0.52% | 2.95 M |
| 9 sep 2026 | 26.00 | 26.11 | 25.71 | 25.85 | −0.44% | 3.13 M |
| 8 sep 2026 | 25.80 | 26.00 | 25.52 | 25.97 | +1.03% | 2.92 M |
| 4 sep 2026 | 25.52 | 25.75 | 25.17 | 25.70 | +0.69% | 1.82 M |
| 3 sep 2026 | 25.77 | 25.79 | 25.49 | 25.53 | −0.76% | 3.16 M |
| 2 sep 2026 | 25.87 | 25.97 | 25.44 | 25.72 | −0.54% | 2.87 M |
| 1 sep 2026 | 25.75 | 25.89 | 25.68 | 25.86 | +0.82% | 2.29 M |
| 31 ago 2026 | 25.53 | 25.69 | 25.39 | 25.65 | +0.67% | 2.71 M |
| 28 ago 2026 | 25.50 | 25.69 | 25.43 | 25.48 | −0.12% | 1.44 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.