NGL Energy Pref Class B (NGL_pb)

NGL_pb
🏛️ Estados Unidos →
23.11
Última Actualización: 2025-10-02
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 13.65 14.00 13.65 14.00 0.0M
2021-12-30 13.74 13.99 13.68 13.94 0.1M
2021-12-29 14.05 14.09 13.75 13.85 0.0M
2021-12-28 14.05 14.25 14.05 14.05 0.0M
2021-12-27 14.00 14.17 13.98 14.05 0.0M
2021-12-23 14.05 14.16 14.00 14.00 0.0M
2021-12-22 14.00 14.08 13.95 14.00 0.1M
2021-12-21 14.18 14.18 13.95 14.02 0.1M
2021-12-20 14.08 14.08 13.90 14.00 0.1M
2021-12-17 14.01 14.21 13.90 14.00 0.0M
2021-12-16 14.04 14.17 13.84 14.09 0.0M
2021-12-15 14.30 14.30 13.46 13.97 0.0M
2021-12-14 14.36 14.37 14.30 14.35 0.0M
2021-12-13 14.35 14.45 14.35 14.44 0.0M
2021-12-10 14.35 14.44 14.35 14.43 0.0M
2021-12-09 14.35 14.87 14.35 14.44 0.0M
2021-12-08 14.45 14.83 14.35 14.75 0.0M
2021-12-07 14.33 14.56 14.20 14.35 0.4M
2021-12-06 14.20 14.50 14.17 14.41 0.0M
2021-12-03 14.30 14.44 14.12 14.30 0.0M
2021-12-02 14.35 14.55 13.48 14.24 0.0M
2021-12-01 14.05 14.70 14.05 14.49 0.0M
2021-11-30 14.35 14.49 14.05 14.17 0.0M
2021-11-29 14.71 14.71 14.05 14.20 0.0M
2021-11-26 14.55 14.77 14.30 14.77 0.0M
2021-11-24 14.70 14.93 14.38 14.93 0.0M
2021-11-23 14.60 14.68 14.50 14.54 0.1M
2021-11-22 14.86 15.01 14.20 14.60 0.0M
2021-11-19 14.60 14.72 14.60 14.60 0.0M
2021-11-18 14.60 14.63 14.60 14.63 0.0M
2021-11-17 14.27 14.87 14.27 14.60 0.0M
2021-11-16 14.54 14.60 14.40 14.52 0.0M
2021-11-15 14.95 14.95 14.25 14.25 0.0M
2021-11-12 14.90 14.90 14.15 14.54 0.0M
2021-11-11 15.24 15.26 14.85 15.00 0.0M
2021-11-10 13.84 15.55 13.80 15.44 0.1M
2021-11-09 13.77 13.99 13.72 13.86 0.0M
2021-11-08 13.91 14.12 13.76 13.95 0.0M
2021-11-05 14.16 14.25 13.87 14.03 0.0M
2021-11-04 14.22 14.80 14.22 14.25 0.0M
2021-11-03 14.23 14.23 13.80 14.00 0.0M
2021-11-02 14.27 14.28 13.95 14.00 0.0M
2021-11-01 13.91 14.53 13.78 14.34 0.0M
2021-10-29 13.11 14.30 13.11 13.92 0.0M
2021-10-28 15.10 15.10 14.71 14.83 0.0M
2021-10-27 15.21 15.22 15.00 15.11 0.0M
2021-10-26 15.50 15.50 15.00 15.20 0.1M
2021-10-25 15.50 15.60 15.25 15.58 0.0M
2021-10-22 15.34 15.44 15.30 15.33 0.0M
2021-10-21 15.35 15.48 15.22 15.41 0.0M
2021-10-20 15.35 15.53 15.10 15.32 0.1M
2021-10-19 15.45 15.53 15.24 15.35 0.1M
2021-10-18 14.63 15.36 14.63 15.36 0.0M
2021-10-15 15.09 15.19 14.96 15.09 0.0M
2021-10-14 14.76 15.09 14.60 14.97 0.0M
2021-10-13 14.40 15.02 14.40 14.89 0.0M
2021-10-12 13.95 14.40 13.59 14.25 0.0M
2021-10-11 13.19 14.06 13.19 13.67 0.0M
2021-10-08 13.28 13.70 12.87 13.29 0.0M
2021-10-07 13.68 13.87 13.07 13.36 0.0M
2021-10-06 14.00 14.00 13.56 13.77 0.0M
2021-10-05 13.70 14.00 13.60 13.80 0.0M
2021-10-04 13.46 13.99 13.46 13.73 0.1M
2021-10-01 14.00 14.00 13.49 13.49 0.0M
2021-09-30 13.33 13.98 13.33 13.94 0.1M
2021-09-29 13.37 13.82 13.20 13.70 0.0M
2021-09-28 13.62 13.82 13.31 13.40 0.0M
2021-09-27 13.00 13.76 12.65 13.50 0.0M
2021-09-24 12.99 13.28 12.59 12.98 0.0M
2021-09-23 12.99 13.15 12.61 13.15 0.0M
2021-09-22 11.71 12.96 11.52 12.94 0.0M
2021-09-21 11.75 11.93 11.48 11.79 0.0M
2021-09-20 11.40 11.78 11.21 11.60 0.0M
2021-09-17 11.70 11.70 11.39 11.57 0.0M
2021-09-16 11.61 11.85 11.36 11.72 0.0M
2021-09-15 10.58 11.85 10.58 11.85 0.1M
2021-09-14 10.68 10.70 10.29 10.70 0.0M
2021-09-13 10.78 10.86 10.42 10.59 0.0M
2021-09-10 10.94 10.96 10.73 10.87 0.0M
2021-09-09 10.91 11.18 10.79 10.95 0.0M
2021-09-08 11.00 11.03 10.76 10.85 0.0M
2021-09-07 10.42 10.95 10.42 10.93 0.0M
2021-09-03 10.56 10.60 10.31 10.55 0.0M
2021-09-02 10.52 10.95 10.52 10.72 0.0M
2021-09-01 10.65 10.87 10.50 10.62 0.0M
2021-08-31 10.25 11.06 10.19 11.06 0.0M
2021-08-30 9.90 11.12 9.64 10.79 0.1M
2021-08-27 9.90 9.97 9.42 9.84 0.0M
2021-08-26 10.09 10.09 9.81 9.97 0.0M
2021-08-25 10.23 10.24 9.72 9.90 0.0M
2021-08-24 10.22 10.42 10.05 10.19 0.0M
2021-08-23 10.11 10.31 9.90 10.19 0.0M
2021-08-20 10.20 10.68 10.20 10.30 0.0M
2021-08-19 10.12 10.61 9.38 10.31 0.0M
2021-08-18 10.70 10.82 10.26 10.62 0.0M
2021-08-17 11.24 11.24 10.62 10.78 0.0M
2021-08-16 11.30 11.38 11.06 11.11 0.0M
2021-08-13 10.55 11.51 10.53 11.35 0.0M
2021-08-12 10.26 10.54 10.26 10.53 0.0M
2021-08-11 10.62 10.99 10.26 10.36 0.0M
2021-08-10 12.85 12.85 9.97 10.78 0.1M
2021-08-09 13.10 13.10 12.65 12.82 0.0M
2021-08-06 13.07 13.26 13.06 13.10 0.0M
2021-08-05 13.68 13.68 13.30 13.40 0.0M
2021-08-04 13.55 13.69 13.34 13.65 0.0M
2021-08-03 13.91 13.99 13.66 13.75 0.0M
2021-08-02 13.79 14.10 13.79 13.99 0.0M
2021-07-30 14.20 14.20 13.74 13.74 0.0M
2021-07-29 13.90 14.16 13.90 14.16 0.0M
2021-07-28 14.52 14.52 13.96 13.96 0.0M
2021-07-27 14.24 14.52 14.01 14.52 0.0M
2021-07-26 14.19 14.21 14.07 14.16 0.0M
2021-07-23 14.16 14.49 13.45 14.20 0.0M
2021-07-22 14.28 14.50 14.17 14.25 0.0M
2021-07-21 14.35 14.47 13.77 14.28 0.0M
2021-07-20 13.83 14.73 13.83 14.55 0.0M
2021-07-19 14.23 14.23 13.70 14.09 0.0M
2021-07-16 15.26 15.39 14.40 14.58 0.1M
2021-07-15 15.01 15.34 14.89 15.14 0.0M
2021-07-14 15.45 15.55 15.00 15.11 0.0M
2021-07-13 16.00 16.26 15.50 15.59 0.0M
2021-07-12 15.41 16.00 15.37 15.95 0.0M
2021-07-09 14.91 15.50 14.91 15.48 0.0M
2021-07-08 14.82 15.04 14.82 15.00 0.0M
2021-07-07 14.90 15.29 14.88 15.01 0.1M
2021-07-06 14.68 15.00 14.68 14.94 0.0M
2021-07-02 14.76 14.94 14.76 14.85 0.0M
2021-07-01 14.96 14.99 14.68 14.70 0.1M
2021-06-30 14.65 14.81 14.55 14.75 0.0M
2021-06-29 14.70 14.83 14.65 14.67 0.0M
2021-06-28 14.68 14.84 14.51 14.58 0.0M
2021-06-25 14.68 14.69 14.68 14.69 0.0M
2021-06-24 14.82 14.83 14.74 14.74 0.0M
2021-06-23 14.72 15.44 14.50 14.89 0.1M
2021-06-22 14.50 14.71 14.50 14.69 0.0M
2021-06-21 14.71 14.75 14.61 14.66 0.0M
2021-06-18 14.78 14.78 14.68 14.75 0.0M
2021-06-17 14.72 14.80 14.64 14.68 0.1M
2021-06-16 14.54 14.58 14.41 14.55 0.0M
2021-06-15 14.71 14.82 14.64 14.68 0.0M
2021-06-14 14.57 14.90 14.57 14.90 0.0M
2021-06-11 14.46 14.75 14.45 14.75 0.0M
2021-06-10 14.64 14.65 14.40 14.49 0.0M
2021-06-09 14.01 14.64 14.01 14.64 0.0M
2021-06-08 14.05 14.16 14.05 14.12 0.0M
2021-06-07 14.06 14.46 13.98 14.00 0.0M
2021-06-04 15.10 15.24 14.06 14.26 0.1M
2021-06-03 15.46 16.43 15.10 16.41 0.0M
2021-06-02 14.10 15.80 14.10 15.70 0.1M
2021-06-01 13.57 14.34 13.53 14.19 0.0M
2021-05-28 13.99 14.22 13.39 13.66 0.0M
2021-05-27 14.23 14.40 13.79 13.99 0.0M
2021-05-26 15.00 15.00 14.30 14.48 0.0M
2021-05-25 14.89 15.11 14.69 15.00 0.0M
2021-05-24 14.28 14.85 14.28 14.82 0.0M
2021-05-21 14.54 14.75 14.47 14.47 0.0M
2021-05-20 14.11 14.61 14.11 14.50 0.0M
2021-05-19 13.73 14.60 13.73 14.34 0.0M
2021-05-18 14.20 14.29 14.10 14.20 0.0M
2021-05-17 14.16 14.30 13.82 14.23 0.0M
2021-05-14 14.18 14.18 13.65 14.15 0.0M
2021-05-13 13.87 14.43 13.74 14.43 0.0M
2021-05-12 14.43 14.43 13.45 13.69 0.0M
2021-05-11 14.60 14.60 13.89 14.45 0.0M
2021-05-10 14.59 14.79 14.27 14.67 0.0M
2021-05-07 13.64 14.59 13.64 14.50 0.0M
2021-05-06 14.29 14.29 13.62 14.23 0.0M
2021-05-05 15.18 15.18 13.22 14.31 0.1M
2021-05-04 14.69 14.99 14.21 14.95 0.0M
2021-05-03 14.26 14.71 13.85 14.71 0.0M
2021-04-30 14.52 14.52 14.25 14.41 0.0M
2021-04-29 13.80 14.58 13.79 14.52 0.0M
2021-04-28 13.25 13.95 13.25 13.80 0.0M
2021-04-27 13.01 13.58 13.01 13.31 0.0M
2021-04-26 12.51 13.12 12.51 13.12 0.1M
2021-04-23 12.90 12.90 12.58 12.65 0.0M
2021-04-22 13.04 13.14 12.43 12.63 0.0M
2021-04-21 12.74 13.25 12.74 12.98 0.1M
2021-04-20 13.37 13.75 12.62 12.91 0.1M
2021-04-19 13.39 14.42 12.99 14.10 0.0M
2021-04-16 14.02 14.11 13.96 14.05 0.0M
2021-04-15 14.26 14.30 14.11 14.20 0.0M
2021-04-14 14.39 14.82 14.21 14.25 0.0M
2021-04-13 14.23 14.64 14.01 14.56 0.0M
2021-04-12 14.50 14.55 14.40 14.47 0.0M
2021-04-09 14.60 15.04 14.51 14.75 0.0M
2021-04-08 14.70 15.30 14.50 14.63 0.0M
2021-04-07 14.94 15.05 14.69 15.01 0.0M
2021-04-06 14.81 15.24 14.66 15.15 0.0M
2021-04-05 14.81 15.14 14.75 14.91 0.1M
2021-04-01 15.32 15.32 14.53 15.03 0.1M
2021-03-31 14.69 15.50 14.60 15.45 0.0M
2021-03-30 15.06 15.15 14.68 14.74 0.0M
2021-03-29 15.00 15.46 14.88 15.25 0.1M
2021-03-26 15.12 15.35 14.75 15.25 0.0M
2021-03-25 15.50 15.50 14.85 15.00 0.0M
2021-03-24 15.23 15.35 14.72 15.28 0.1M
2021-03-23 15.52 15.52 15.26 15.33 0.0M
2021-03-22 14.19 15.59 14.01 15.44 0.0M
2021-03-19 15.31 15.98 15.16 15.75 0.0M
2021-03-18 15.94 16.10 14.88 15.48 0.0M
2021-03-17 15.89 16.31 13.95 16.14 0.3M
2021-03-16 15.90 16.19 15.63 16.02 0.2M
2021-03-15 15.77 16.19 15.72 15.90 0.0M
2021-03-12 15.15 16.08 15.01 15.88 0.1M
2021-03-11 14.30 15.58 13.65 15.35 0.2M
2021-03-10 13.54 14.57 13.33 14.37 0.2M
2021-03-09 13.08 13.55 12.79 13.54 0.1M
2021-03-08 12.90 13.03 12.77 12.88 0.0M
2021-03-05 12.60 13.00 12.60 12.90 0.0M
2021-03-04 12.67 12.67 12.54 12.60 0.0M
2021-03-03 12.75 12.78 12.29 12.68 0.1M
2021-03-02 11.53 12.75 11.50 12.75 0.1M
2021-03-01 11.15 11.97 11.14 11.65 0.1M
2021-02-26 11.30 11.31 10.87 11.10 0.1M
2021-02-25 11.06 11.35 10.80 11.06 0.0M
2021-02-24 10.60 11.49 10.60 11.27 0.2M
2021-02-23 10.40 10.88 10.29 10.71 0.1M
2021-02-22 10.39 10.55 10.23 10.50 0.1M
2021-02-19 10.49 10.58 10.21 10.23 0.0M
2021-02-18 10.50 10.64 10.40 10.41 0.0M
2021-02-17 10.66 10.66 10.40 10.50 0.0M
2021-02-16 10.31 10.49 10.27 10.46 0.1M
2021-02-12 10.28 10.60 10.18 10.49 0.1M
2021-02-11 10.45 10.64 10.45 10.50 0.1M
2021-02-10 10.12 10.89 10.10 10.45 0.2M
2021-02-09 10.72 11.00 10.44 10.51 0.1M
2021-02-08 10.46 11.38 10.46 10.99 0.2M
2021-02-05 10.42 10.61 9.27 10.43 0.2M
2021-02-04 10.85 11.42 10.66 11.29 0.0M
2021-02-03 10.61 11.05 10.52 11.05 0.1M
2021-02-02 10.74 11.14 10.34 10.59 0.1M
2021-02-01 10.73 10.86 10.38 10.67 0.0M
2021-01-29 11.27 11.67 10.02 10.25 0.1M
2021-01-28 10.77 11.39 10.68 10.99 0.0M
2021-01-27 10.01 10.91 9.80 10.51 0.1M
2021-01-26 11.27 11.70 10.25 10.47 0.2M
2021-01-25 11.66 11.77 11.20 11.49 0.1M
2021-01-22 12.59 12.59 11.44 12.04 0.2M
2021-01-21 12.86 15.14 12.73 13.37 0.4M
2021-01-20 13.44 13.44 12.17 12.48 0.0M
2021-01-19 13.68 13.83 12.90 13.34 0.1M
2021-01-15 13.90 14.00 13.29 13.66 0.1M
2021-01-14 13.10 14.00 13.10 13.79 0.1M
2021-01-13 12.30 13.12 12.30 13.12 0.0M
2021-01-12 12.03 12.43 11.97 12.25 0.0M
2021-01-11 12.52 12.69 12.10 12.26 0.0M
2021-01-08 12.52 12.73 12.33 12.49 0.0M
2021-01-07 12.67 12.90 12.22 12.57 0.0M
2021-01-06 12.50 12.89 11.94 12.66 0.1M
2021-01-05 11.74 12.75 11.72 12.44 0.0M
2021-01-04 11.87 12.17 11.55 11.85 0.0M