GasLog Partners Pref B (GLOP_pb)

GLOP_pb
🏛️ Estados Unidos →
26.10
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 25.63 25.67 25.62 25.67 0.0M
2021-12-30 25.62 25.65 25.62 25.65 0.0M
2021-12-29 25.62 25.67 25.62 25.66 0.0M
2021-12-28 25.62 25.64 25.62 25.63 0.0M
2021-12-27 25.62 25.64 25.62 25.64 0.0M
2021-12-23 25.68 25.68 25.64 25.68 0.0M
2021-12-22 25.56 25.78 25.56 25.72 0.0M
2021-12-21 25.62 25.64 25.57 25.57 0.0M
2021-12-20 25.62 25.65 25.50 25.65 0.0M
2021-12-17 25.62 25.74 25.62 25.62 0.0M
2021-12-16 25.69 25.69 25.62 25.62 0.0M
2021-12-15 25.62 25.78 25.53 25.78 0.0M
2021-12-14 25.63 25.66 25.62 25.66 0.0M
2021-12-13 25.62 25.65 25.47 25.62 0.0M
2021-12-10 25.64 25.79 25.61 25.64 0.0M
2021-12-09 25.75 25.77 25.55 25.65 0.0M
2021-12-08 25.71 25.99 25.50 25.96 0.0M
2021-12-07 25.46 25.72 25.22 25.72 0.0M
2021-12-06 25.71 25.71 25.62 25.66 0.0M
2021-12-03 25.62 25.68 25.62 25.65 0.0M
2021-12-02 25.61 25.69 25.60 25.63 0.0M
2021-12-01 25.75 25.75 25.62 25.70 0.0M
2021-11-30 25.61 25.69 25.60 25.69 0.0M
2021-11-29 25.65 25.89 25.60 25.89 0.0M
2021-11-26 25.60 25.65 25.40 25.61 0.0M
2021-11-24 25.70 25.70 25.60 25.60 0.0M
2021-11-23 25.60 25.70 25.60 25.70 0.0M
2021-11-22 25.60 25.61 25.60 25.61 0.0M
2021-11-19 25.60 25.64 25.54 25.63 0.0M
2021-11-18 25.50 25.65 25.48 25.65 0.0M
2021-11-17 25.47 25.47 25.46 25.46 0.0M
2021-11-16 25.32 25.47 25.27 25.47 0.0M
2021-11-15 25.36 25.45 25.29 25.45 0.0M
2021-11-12 25.42 25.45 25.40 25.40 0.0M
2021-11-11 25.30 25.46 25.30 25.46 0.0M
2021-11-10 25.34 25.41 25.23 25.38 0.0M
2021-11-09 25.13 25.25 25.10 25.23 0.0M
2021-11-08 25.17 25.25 25.09 25.25 0.0M
2021-11-05 25.11 25.14 25.09 25.14 0.0M
2021-11-04 25.07 25.15 25.07 25.15 0.0M
2021-11-03 25.07 25.15 24.96 25.12 0.0M
2021-11-02 25.08 25.10 25.08 25.10 0.0M
2021-11-01 25.01 25.10 25.01 25.10 0.0M
2021-10-29 24.97 25.02 24.97 25.02 0.0M
2021-10-28 25.00 25.03 24.97 25.02 0.0M
2021-10-27 25.10 25.10 24.97 24.97 0.0M
2021-10-26 25.05 25.06 24.97 25.00 0.0M
2021-10-25 25.00 25.17 24.94 25.04 0.0M
2021-10-22 24.95 24.99 24.95 24.99 0.0M
2021-10-21 24.92 24.98 24.91 24.95 0.0M
2021-10-20 24.99 25.01 24.93 24.93 0.0M
2021-10-19 25.05 25.05 24.97 25.05 0.0M
2021-10-18 24.95 25.07 24.95 25.07 0.0M
2021-10-15 25.00 25.00 24.97 25.00 0.0M
2021-10-14 24.98 24.98 24.70 24.91 0.0M
2021-10-13 24.84 24.98 24.83 24.92 0.0M
2021-10-12 24.87 24.90 24.73 24.90 0.0M
2021-10-11 25.00 25.00 24.85 24.87 0.0M
2021-10-08 24.90 24.91 24.80 24.88 0.0M
2021-10-07 24.82 24.94 24.80 24.93 0.0M
2021-10-06 24.92 24.92 24.86 24.86 0.0M
2021-10-05 24.94 24.98 24.91 24.92 0.0M
2021-10-04 24.90 24.98 24.71 24.96 0.0M
2021-10-01 25.00 25.00 24.94 24.98 0.0M
2021-09-30 24.91 25.00 24.91 25.00 0.0M
2021-09-29 25.05 25.11 24.98 25.08 0.0M
2021-09-28 25.00 25.11 24.85 25.11 0.0M
2021-09-27 24.92 25.10 24.92 25.10 0.0M
2021-09-24 24.90 25.05 24.90 24.94 0.0M
2021-09-23 24.92 25.03 24.90 25.03 0.0M
2021-09-22 24.95 25.05 24.70 25.01 0.0M
2021-09-21 24.88 25.02 24.81 25.00 0.0M
2021-09-20 24.93 25.05 24.82 24.94 0.0M
2021-09-17 24.80 25.05 24.80 25.05 0.0M
2021-09-16 24.66 24.90 24.66 24.88 0.0M
2021-09-15 24.54 24.80 24.54 24.80 0.0M
2021-09-14 24.85 24.85 24.66 24.66 0.0M
2021-09-13 25.00 25.00 24.90 25.00 0.0M
2021-09-10 24.87 25.03 24.62 25.03 0.0M
2021-09-09 24.90 25.03 24.87 25.00 0.0M
2021-09-08 24.93 25.00 24.86 25.00 0.0M
2021-09-07 24.90 25.05 24.75 25.03 0.0M
2021-09-03 25.12 25.13 25.01 25.06 0.0M
2021-09-02 25.15 25.15 25.02 25.12 0.0M
2021-09-01 25.05 25.13 25.05 25.13 0.0M
2021-08-31 25.04 25.09 25.01 25.05 0.0M
2021-08-30 25.00 25.10 24.96 25.03 0.0M
2021-08-27 24.90 25.03 24.75 25.00 0.0M
2021-08-26 24.80 24.94 24.76 24.94 0.0M
2021-08-25 24.80 24.80 24.73 24.74 0.0M
2021-08-24 24.71 24.80 24.71 24.80 0.0M
2021-08-23 24.80 24.80 24.70 24.80 0.0M
2021-08-20 24.71 24.80 24.68 24.80 0.0M
2021-08-19 24.60 24.71 24.55 24.71 0.0M
2021-08-18 24.61 24.78 24.61 24.68 0.0M
2021-08-17 24.53 24.66 24.53 24.60 0.0M
2021-08-16 24.38 24.79 24.17 24.70 0.0M
2021-08-13 24.38 24.50 24.12 24.38 0.0M
2021-08-12 24.35 24.50 24.19 24.38 0.0M
2021-08-11 24.08 24.42 24.08 24.16 0.0M
2021-08-10 24.20 24.39 24.06 24.39 0.0M
2021-08-09 24.18 24.42 24.12 24.30 0.0M
2021-08-06 23.93 24.20 23.87 24.18 0.0M
2021-08-05 24.05 24.19 23.74 24.12 0.0M
2021-08-04 24.41 24.41 23.80 23.84 0.0M
2021-08-03 23.14 24.13 22.99 24.12 0.0M
2021-08-02 22.30 23.15 22.28 23.15 0.1M
2021-07-30 23.00 23.20 22.30 22.34 0.1M
2021-07-29 24.74 24.74 23.22 23.38 0.1M
2021-07-28 24.73 24.84 24.52 24.84 0.0M
2021-07-27 24.66 24.82 24.47 24.73 0.0M
2021-07-26 24.80 24.86 24.80 24.83 0.0M
2021-07-23 24.90 24.90 24.84 24.90 0.0M
2021-07-22 24.87 24.88 24.76 24.85 0.0M
2021-07-21 24.90 24.90 24.75 24.75 0.0M
2021-07-20 24.55 25.00 24.55 24.92 0.0M
2021-07-19 24.86 24.86 24.10 24.54 0.0M
2021-07-16 24.90 24.90 24.87 24.87 0.0M
2021-07-15 24.90 24.90 24.83 24.86 0.0M
2021-07-14 24.90 24.96 24.75 24.83 0.0M
2021-07-13 24.95 25.03 24.77 24.92 0.0M
2021-07-12 24.85 25.00 24.78 25.00 0.0M
2021-07-09 24.94 24.94 24.73 24.77 0.0M
2021-07-08 24.75 24.75 24.70 24.75 0.0M
2021-07-07 24.70 24.77 24.70 24.74 0.0M
2021-07-06 24.38 24.70 24.38 24.69 0.0M
2021-07-02 24.20 24.38 24.20 24.37 0.0M
2021-07-01 24.14 24.15 23.83 24.13 0.0M
2021-06-30 23.93 24.23 23.90 24.05 0.0M
2021-06-29 23.52 23.82 23.52 23.82 0.0M
2021-06-28 23.42 23.51 23.40 23.50 0.0M
2021-06-25 23.45 23.48 23.40 23.42 0.0M
2021-06-24 23.40 23.46 23.40 23.45 0.0M
2021-06-23 23.32 23.40 23.30 23.39 0.0M
2021-06-22 23.20 23.30 23.20 23.28 0.0M
2021-06-21 23.12 23.20 23.10 23.20 0.0M
2021-06-18 23.10 23.20 23.06 23.12 0.0M
2021-06-17 23.09 23.15 23.05 23.05 0.0M
2021-06-16 22.99 23.01 22.90 23.01 0.0M
2021-06-15 22.82 22.91 22.80 22.91 0.0M
2021-06-14 22.81 23.00 22.81 22.89 0.0M
2021-06-11 22.84 22.95 22.62 22.83 0.0M
2021-06-10 22.77 22.87 22.76 22.76 0.0M
2021-06-09 22.87 22.93 22.51 22.82 0.0M
2021-06-08 23.03 23.03 22.65 23.00 0.0M
2021-06-07 23.29 23.29 22.92 22.97 0.0M
2021-06-04 23.40 23.50 23.40 23.47 0.0M
2021-06-03 23.20 23.40 23.20 23.40 0.0M
2021-06-02 23.16 23.20 23.06 23.20 0.0M
2021-06-01 23.04 23.22 23.03 23.16 0.0M
2021-05-28 23.04 23.04 22.90 23.00 0.0M
2021-05-27 22.90 23.07 22.90 23.04 0.0M
2021-05-26 22.89 22.99 22.88 22.99 0.0M
2021-05-25 22.63 22.89 22.63 22.89 0.0M
2021-05-24 22.45 22.70 22.44 22.62 0.0M
2021-05-21 22.35 22.37 22.31 22.37 0.0M
2021-05-20 22.35 22.35 22.24 22.35 0.0M
2021-05-19 22.31 22.40 22.25 22.36 0.0M
2021-05-18 22.35 22.37 22.20 22.27 0.0M
2021-05-17 22.21 22.36 22.05 22.10 0.0M
2021-05-14 22.12 22.35 22.09 22.33 0.0M
2021-05-13 22.39 22.39 22.05 22.33 0.0M
2021-05-12 22.28 22.37 22.02 22.29 0.0M
2021-05-11 22.21 22.21 21.78 22.18 0.0M
2021-05-10 22.11 22.40 22.11 22.13 0.0M
2021-05-07 21.70 22.10 21.70 22.00 0.0M
2021-05-06 21.57 21.72 21.21 21.65 0.0M
2021-05-05 21.50 21.90 21.44 21.65 0.0M
2021-05-04 21.33 21.60 21.33 21.45 0.0M
2021-05-03 21.00 21.77 21.00 21.45 0.0M
2021-04-30 21.00 21.20 20.99 21.09 0.0M
2021-04-29 21.01 21.10 20.98 21.07 0.0M
2021-04-28 21.08 21.17 20.98 21.00 0.0M
2021-04-27 21.40 21.45 21.00 21.10 0.0M
2021-04-26 21.20 21.54 21.20 21.45 0.0M
2021-04-23 21.35 21.40 21.30 21.34 0.0M
2021-04-22 21.74 21.89 21.04 21.16 0.0M
2021-04-21 21.51 21.75 21.30 21.66 0.0M
2021-04-20 22.63 22.85 21.09 21.77 0.0M
2021-04-19 22.45 22.55 22.36 22.41 0.0M
2021-04-16 22.87 22.87 22.25 22.35 0.0M
2021-04-15 22.67 22.70 21.91 22.31 0.0M
2021-04-14 22.92 22.92 22.77 22.77 0.0M
2021-04-13 22.75 22.80 22.70 22.70 0.0M
2021-04-12 22.70 22.74 22.66 22.73 0.0M
2021-04-09 22.51 22.72 22.50 22.64 0.0M
2021-04-08 22.78 22.88 22.56 22.59 0.0M
2021-04-07 22.72 22.75 22.64 22.75 0.0M
2021-04-06 22.37 22.72 22.37 22.63 0.0M
2021-04-05 22.18 22.58 22.14 22.26 0.0M
2021-04-01 21.97 22.39 21.97 22.12 0.0M
2021-03-31 21.74 22.40 21.60 21.87 0.0M
2021-03-30 21.95 22.03 21.53 21.59 0.0M
2021-03-29 21.39 22.10 21.31 21.87 0.0M
2021-03-26 20.86 21.35 20.86 21.34 0.0M
2021-03-25 20.79 20.96 20.79 20.87 0.0M
2021-03-24 20.87 21.11 20.74 20.89 0.0M
2021-03-23 20.80 21.10 20.75 20.75 0.0M
2021-03-22 20.84 20.86 20.75 20.80 0.0M
2021-03-19 20.70 20.90 20.59 20.84 0.0M
2021-03-18 20.76 20.88 20.58 20.58 0.0M
2021-03-17 20.63 20.84 20.60 20.75 0.0M
2021-03-16 20.45 20.68 20.30 20.64 0.0M
2021-03-15 20.16 20.50 20.13 20.29 0.0M
2021-03-12 20.30 20.46 20.25 20.25 0.0M
2021-03-11 20.30 20.49 20.05 20.40 0.0M
2021-03-10 20.41 20.50 20.27 20.38 0.0M
2021-03-09 20.31 20.44 20.16 20.43 0.0M
2021-03-08 20.30 20.34 20.10 20.29 0.0M
2021-03-05 20.28 20.36 20.03 20.34 0.0M
2021-03-04 20.50 21.00 20.50 20.78 0.0M
2021-03-03 20.47 20.70 20.30 20.51 0.0M
2021-03-02 20.40 20.58 20.11 20.22 0.0M
2021-03-01 20.37 20.70 20.16 20.23 0.0M
2021-02-26 19.86 21.00 19.77 20.14 0.0M
2021-02-25 19.79 20.00 19.79 19.80 0.0M
2021-02-24 20.30 20.30 19.81 19.88 0.0M
2021-02-23 20.80 21.40 19.80 20.34 0.1M
2021-02-22 20.30 20.92 20.30 20.51 0.0M
2021-02-19 20.00 20.20 19.91 20.15 0.0M
2021-02-18 19.84 20.00 19.80 19.80 0.0M
2021-02-17 19.86 19.98 19.72 19.82 0.0M
2021-02-16 19.85 20.00 19.72 19.86 0.0M
2021-02-12 19.81 20.00 19.81 20.00 0.0M
2021-02-11 19.83 19.98 19.72 19.81 0.0M
2021-02-10 19.85 19.95 19.73 19.73 0.0M
2021-02-09 19.66 19.87 19.56 19.84 0.0M
2021-02-08 19.36 19.64 19.36 19.57 0.0M
2021-02-05 18.60 19.38 18.60 19.36 0.0M
2021-02-04 18.40 18.66 18.40 18.63 0.0M
2021-02-03 18.40 18.58 18.35 18.36 0.0M
2021-02-02 17.99 18.26 17.80 18.25 0.0M
2021-02-01 17.54 17.83 17.54 17.83 0.0M
2021-01-29 17.46 17.66 17.38 17.62 0.0M
2021-01-28 17.39 17.46 17.38 17.46 0.0M
2021-01-27 17.94 17.94 17.34 17.34 0.0M
2021-01-26 17.83 17.94 17.71 17.94 0.0M
2021-01-25 18.20 18.20 17.76 17.76 0.0M
2021-01-22 17.90 18.20 17.83 18.10 0.0M
2021-01-21 17.85 18.01 17.83 18.01 0.0M
2021-01-20 18.00 18.24 17.82 17.86 0.0M
2021-01-19 17.50 18.20 17.50 17.96 0.0M
2021-01-15 17.55 18.00 17.45 17.64 0.0M
2021-01-14 17.00 17.80 16.89 17.61 0.0M
2021-01-13 16.46 17.00 16.36 17.00 0.0M
2021-01-12 15.82 16.33 15.82 16.18 0.0M
2021-01-11 15.94 16.09 15.75 15.83 0.0M
2021-01-08 16.58 16.68 15.90 15.95 0.1M
2021-01-07 16.55 16.97 16.19 16.80 0.0M
2021-01-06 15.70 16.56 15.70 16.47 0.0M
2021-01-05 15.19 15.84 15.11 15.73 0.0M
2021-01-04 15.00 15.21 14.71 15.12 0.0M