XNAS
Datos históricos de Plains GP Holdings LP
Plains GP Holdings LP · PAGP
$26.62
▼ -0.39 (-1.47%)
Última operación · 10/10/2026, 18:35:39 UTC
- Variación en el periodo
- +57.98%
- Máximo
- US$28.70
- 1 de septiembre de 2026
- Mínimo
- US$16.69
- 14 de octubre de 2025
- Volumen medio diario
- 1.7 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 | 26.63 | 26.84 | 26.39 | 26.62 | +0.19% | 1.23 M |
| 8 oct 2026 | 26.39 | 26.73 | 26.36 | 26.57 | +1.37% | 1.9 M |
| 7 oct 2026 | 26.29 | 26.44 | 25.89 | 26.21 | −0.11% | 1.35 M |
| 6 oct 2026 | 26.02 | 26.44 | 25.95 | 26.24 | +0.23% | 1.25 M |
| 5 oct 2026 | 26.05 | 26.56 | 25.99 | 26.18 | +0.46% | 1.65 M |
| 2 oct 2026 | 25.62 | 26.17 | 25.62 | 26.06 | +0.50% | 2.18 M |
| 1 oct 2026 | 25.85 | 26.01 | 25.65 | 25.93 | +0.12% | 2.08 M |
| 30 sep 2026 | 26.13 | 26.22 | 25.65 | 25.90 | −0.88% | 2.09 M |
| 29 sep 2026 | 26.33 | 26.53 | 25.97 | 26.13 | −1.77% | 1.99 M |
| 28 sep 2026 | 26.82 | 26.86 | 26.33 | 26.60 | +0.08% | 2.49 M |
| 25 sep 2026 | 26.64 | 26.69 | 26.13 | 26.58 | −0.45% | 2.09 M |
| 24 sep 2026 | 26.81 | 26.94 | 26.57 | 26.70 | +0.04% | 1.11 M |
| 23 sep 2026 | 26.88 | 27.09 | 26.66 | 26.69 | −0.67% | 1.29 M |
| 22 sep 2026 | 27.04 | 27.40 | 26.75 | 26.87 | −1.68% | 2.21 M |
| 21 sep 2026 | 27.55 | 27.78 | 27.27 | 27.33 | −1.23% | 960,491.966 |
| 18 sep 2026 | 27.63 | 27.92 | 27.60 | 27.67 | −0.20% | 1.17 M |
| 17 sep 2026 | 27.55 | 27.95 | 27.44 | 27.73 | +0.16% | 1.31 M |
| 16 sep 2026 | 27.83 | 27.88 | 27.47 | 27.68 | −0.57% | 1.63 M |
| 15 sep 2026 | 27.98 | 28.12 | 27.78 | 27.84 | −0.57% | 1.53 M |
| 14 sep 2026 | 28.23 | 28.50 | 27.89 | 28.00 | +0.04% | 1.73 M |
| 11 sep 2026 | 27.83 | 28.13 | 27.75 | 27.99 | +0.36% | 2.41 M |
| 10 sep 2026 | 28.31 | 28.43 | 27.76 | 27.89 | −0.29% | 1.68 M |
| 9 sep 2026 | 28.19 | 28.38 | 27.84 | 27.97 | −0.36% | 2.33 M |
| 8 sep 2026 | 27.94 | 28.19 | 27.65 | 28.07 | +0.65% | 1.96 M |
| 4 sep 2026 | 27.64 | 27.92 | 27.38 | 27.89 | +0.76% | 1.21 M |
| 3 sep 2026 | 28.42 | 28.45 | 27.67 | 27.68 | −2.36% | 3.07 M |
| 2 sep 2026 | 28.26 | 28.52 | 28.02 | 28.35 | −0.42% | 1.44 M |
| 1 sep 2026 | 28.70 | 28.70 | 28.30 | 28.47 | +0.89% | 1.52 M |
| 31 ago 2026 | 28.32 | 28.33 | 27.96 | 28.22 | +0.89% | 1.95 M |
| 28 ago 2026 | 28.08 | 28.23 | 27.95 | 27.97 | −0.21% | 1.87 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.