Plains GP Holdings (PAGP)

PAGP
🏛️ Estados Unidos →
18.38
Última Actualización: 2025-09-29
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
2022-12-30 12.30 12.46 12.20 12.44 2.0M
2022-12-29 12.20 12.41 12.13 12.39 2.1M
2022-12-28 12.46 12.46 12.12 12.18 3.9M
2022-12-27 12.50 12.55 12.40 12.48 1.3M
2022-12-23 12.13 12.47 12.06 12.47 1.8M
2022-12-22 12.23 12.23 11.81 12.02 2.5M
2022-12-21 12.22 12.25 12.08 12.24 2.2M
2022-12-20 12.08 12.21 12.01 12.05 2.8M
2022-12-19 12.21 12.32 11.99 12.11 2.7M
2022-12-16 12.13 12.17 11.95 12.15 3.3M
2022-12-15 12.30 12.37 12.14 12.33 3.7M
2022-12-14 12.52 12.52 12.07 12.37 3.3M
2022-12-13 12.51 12.53 12.26 12.46 4.3M
2022-12-12 12.05 12.27 12.00 12.24 1.6M
2022-12-09 12.31 12.35 11.96 12.00 2.2M
2022-12-08 12.59 12.65 12.26 12.26 2.4M
2022-12-07 12.64 12.68 12.36 12.39 3.7M
2022-12-06 12.82 13.03 12.55 12.62 3.5M
2022-12-05 13.11 13.21 12.79 12.88 2.1M
2022-12-02 12.88 13.02 12.85 13.00 1.6M
2022-12-01 13.36 13.42 12.95 12.96 2.3M
2022-11-30 13.11 13.28 12.90 13.23 6.9M
2022-11-29 12.83 13.10 12.76 13.08 2.0M
2022-11-28 12.68 12.81 12.61 12.73 1.9M
2022-11-25 12.96 13.04 12.88 12.94 0.9M
2022-11-23 12.90 12.95 12.80 12.86 1.5M
2022-11-22 12.92 13.13 12.74 13.06 1.9M
2022-11-21 12.59 12.79 12.38 12.74 4.9M
2022-11-18 12.71 13.02 12.64 13.01 4.4M
2022-11-17 12.68 12.85 12.55 12.84 2.6M
2022-11-16 12.83 12.85 12.63 12.77 2.5M
2022-11-15 12.98 13.36 12.88 12.93 2.8M
2022-11-14 12.94 13.21 12.92 12.93 1.4M
2022-11-11 13.17 13.20 12.88 12.99 2.4M
2022-11-10 12.95 13.04 12.82 12.98 2.0M
2022-11-09 13.05 13.09 12.71 12.75 3.3M
2022-11-08 13.19 13.29 13.06 13.23 2.9M
2022-11-07 13.17 13.23 13.02 13.17 2.7M
2022-11-04 13.27 13.38 13.02 13.14 2.8M
2022-11-03 12.55 13.30 12.55 13.03 3.7M
2022-11-02 12.81 12.95 12.62 12.62 2.9M
2022-11-01 12.72 12.94 12.61 12.90 2.3M
2022-10-31 12.40 12.62 12.34 12.54 1.6M
2022-10-28 12.51 12.57 12.07 12.42 2.8M
2022-10-27 12.56 12.75 12.53 12.67 2.5M
2022-10-26 12.42 12.46 12.30 12.43 1.5M
2022-10-25 12.38 12.40 12.20 12.31 3.5M
2022-10-24 12.49 12.50 12.34 12.41 2.0M
2022-10-21 12.25 12.46 12.12 12.38 1.5M
2022-10-20 12.44 12.49 12.13 12.19 2.5M
2022-10-19 12.15 12.39 12.14 12.33 1.7M
2022-10-18 12.01 12.23 11.98 12.21 2.6M
2022-10-17 11.73 12.04 11.73 11.99 2.2M
2022-10-14 11.88 11.98 11.63 11.65 1.7M
2022-10-13 11.61 11.99 11.45 11.96 1.8M
2022-10-12 11.68 11.88 11.58 11.70 2.0M
2022-10-11 11.41 11.85 11.25 11.71 2.9M
2022-10-10 11.68 11.90 11.48 11.50 2.4M
2022-10-07 11.91 11.94 11.62 11.71 3.1M
2022-10-06 11.87 12.06 11.73 11.91 2.4M
2022-10-05 11.84 12.01 11.57 11.95 2.3M
2022-10-04 11.52 11.91 11.46 11.88 3.1M
2022-10-03 11.30 11.46 11.19 11.37 2.3M
2022-09-30 10.83 11.07 10.77 10.91 2.5M
2022-09-29 10.97 10.97 10.54 10.91 2.1M
2022-09-28 10.64 11.01 10.54 11.00 2.8M
2022-09-27 10.66 10.81 10.46 10.55 2.9M
2022-09-26 10.89 10.94 10.45 10.45 3.1M
2022-09-23 11.45 11.55 10.79 11.01 3.9M
2022-09-22 12.31 12.36 11.85 11.86 2.6M
2022-09-21 12.47 12.48 12.14 12.16 2.1M
2022-09-20 12.30 12.39 12.09 12.28 3.7M
2022-09-19 11.97 12.39 11.97 12.39 2.0M
2022-09-16 12.80 12.80 12.26 12.31 3.5M
2022-09-15 12.75 13.02 12.71 12.90 2.3M
2022-09-14 12.62 12.98 12.60 12.90 2.9M
2022-09-13 12.54 12.64 12.40 12.45 2.5M
2022-09-12 12.70 12.75 12.52 12.70 2.2M
2022-09-09 12.27 12.56 12.25 12.52 1.8M
2022-09-08 11.94 12.08 11.79 12.08 2.1M
2022-09-07 11.81 11.96 11.72 11.94 3.0M
2022-09-06 12.34 12.40 12.02 12.06 1.6M
2022-09-02 12.21 12.35 12.01 12.19 1.6M
2022-09-01 11.91 12.06 11.78 11.96 3.4M
2022-08-31 11.99 12.32 11.89 11.98 6.1M
2022-08-30 12.50 12.53 12.18 12.25 2.2M
2022-08-29 12.66 12.91 12.62 12.67 1.9M
2022-08-26 12.83 12.96 12.66 12.69 1.4M
2022-08-25 12.95 12.96 12.75 12.89 2.7M
2022-08-24 12.61 12.90 12.57 12.86 4.3M
2022-08-23 12.09 12.76 12.00 12.58 5.0M
2022-08-22 11.83 11.94 11.73 11.84 1.4M
2022-08-19 12.07 12.13 11.90 11.94 1.0M
2022-08-18 11.89 12.17 11.77 12.16 2.2M
2022-08-17 11.72 11.88 11.58 11.67 1.8M
2022-08-16 11.83 11.88 11.72 11.83 2.0M
2022-08-15 11.65 11.78 11.51 11.69 2.8M
2022-08-12 11.73 11.87 11.62 11.84 2.2M
2022-08-11 11.58 11.83 11.56 11.72 2.3M
2022-08-10 11.45 11.50 11.24 11.42 1.6M
2022-08-09 11.23 11.44 11.14 11.38 3.0M
2022-08-08 11.23 11.41 11.07 11.18 3.3M
2022-08-05 10.96 11.49 10.83 11.22 6.0M
2022-08-04 11.20 11.42 10.95 11.20 5.9M
2022-08-03 11.00 11.06 10.84 10.94 3.7M
2022-08-02 11.05 11.12 10.84 10.96 2.4M
2022-08-01 10.96 11.04 10.75 11.04 2.8M
2022-07-29 11.16 11.37 11.14 11.19 2.6M
2022-07-28 10.98 11.15 10.76 11.13 1.9M
2022-07-27 10.94 11.22 10.81 11.17 2.8M
2022-07-26 11.05 11.17 10.82 10.91 2.0M
2022-07-25 10.80 11.02 10.72 10.97 5.1M
2022-07-22 10.83 11.04 10.58 10.68 1.8M
2022-07-21 10.79 10.92 10.61 10.91 1.6M
2022-07-20 10.91 11.10 10.76 11.09 2.0M
2022-07-19 10.68 10.99 10.59 10.97 2.6M
2022-07-18 10.47 10.67 10.44 10.57 4.1M
2022-07-15 10.20 10.26 10.00 10.21 2.1M
2022-07-14 10.00 10.01 9.65 9.95 2.5M
2022-07-13 10.07 10.32 10.01 10.26 2.2M
2022-07-12 10.23 10.43 10.10 10.18 2.2M
2022-07-11 10.44 10.60 10.27 10.50 2.2M
2022-07-08 10.47 10.69 10.34 10.56 3.0M
2022-07-07 10.03 10.41 10.03 10.33 3.5M
2022-07-06 9.83 10.08 9.39 9.80 3.8M
2022-07-05 10.40 10.41 9.67 10.01 6.1M
2022-07-01 10.33 10.60 10.06 10.53 2.8M
2022-06-30 10.27 10.51 10.24 10.32 3.4M
2022-06-29 10.72 10.75 10.39 10.49 2.8M
2022-06-28 10.83 10.93 10.48 10.59 2.6M
2022-06-27 10.49 10.62 10.38 10.55 1.7M
2022-06-24 10.11 10.38 10.06 10.27 2.4M
2022-06-23 10.28 10.36 9.81 9.99 3.0M
2022-06-22 10.16 10.40 10.16 10.20 3.6M
2022-06-21 10.32 10.72 10.32 10.60 3.4M
2022-06-17 10.39 10.54 9.85 10.15 5.3M
2022-06-16 10.75 10.80 10.43 10.46 5.0M
2022-06-15 11.20 11.35 10.82 10.98 2.8M
2022-06-14 11.45 11.61 11.12 11.20 2.3M
2022-06-13 11.71 11.80 11.30 11.32 2.4M
2022-06-10 12.19 12.25 11.95 12.08 1.6M
2022-06-09 12.42 12.47 12.26 12.35 1.4M
2022-06-08 12.60 12.60 12.30 12.41 1.3M
2022-06-07 12.20 12.63 12.16 12.61 1.9M
2022-06-06 12.35 12.53 12.25 12.28 1.8M
2022-06-03 12.30 12.55 12.22 12.45 2.7M
2022-06-02 12.26 12.37 12.07 12.33 1.6M
2022-06-01 12.10 12.38 11.91 12.27 2.6M
2022-05-31 12.32 12.35 11.85 11.96 3.4M
2022-05-27 11.82 12.18 11.77 12.08 2.5M
2022-05-26 11.88 11.92 11.75 11.81 2.2M
2022-05-25 11.38 11.77 11.37 11.76 2.4M
2022-05-24 11.41 11.47 11.15 11.33 1.9M
2022-05-23 11.31 11.60 11.25 11.53 3.0M
2022-05-20 11.36 11.46 11.06 11.23 2.4M
2022-05-19 11.35 11.56 11.22 11.30 2.4M
2022-05-18 11.69 11.72 11.32 11.56 3.4M
2022-05-17 11.45 11.65 11.36 11.61 3.3M
2022-05-16 11.22 11.43 11.16 11.32 3.1M
2022-05-13 10.84 11.17 10.84 11.09 2.0M
2022-05-12 10.82 10.89 10.55 10.73 3.2M
2022-05-11 11.09 11.33 10.72 10.74 2.2M
2022-05-10 10.94 11.15 10.56 10.86 2.7M
2022-05-09 11.36 11.47 10.83 10.86 3.8M
2022-05-06 11.74 11.85 11.44 11.62 3.5M
2022-05-05 11.67 12.13 11.44 11.65 6.7M
2022-05-04 11.83 11.98 11.54 11.95 2.6M
2022-05-03 11.24 11.62 11.22 11.60 4.1M
2022-05-02 11.07 11.31 10.95 11.18 2.4M
2022-04-29 11.61 11.68 11.13 11.17 2.3M
2022-04-28 11.45 11.65 11.18 11.58 1.7M
2022-04-27 11.59 11.77 11.41 11.56 2.2M
2022-04-26 11.34 11.72 11.22 11.52 3.4M
2022-04-25 11.62 11.69 10.91 11.23 5.5M
2022-04-22 12.16 12.24 11.84 11.95 3.1M
2022-04-21 12.42 12.47 12.20 12.26 2.1M
2022-04-20 12.40 12.48 12.22 12.35 1.6M
2022-04-19 12.05 12.33 11.99 12.24 3.7M
2022-04-18 12.10 12.19 11.96 12.07 2.4M
2022-04-14 12.07 12.17 11.98 11.99 1.7M
2022-04-13 12.27 12.36 11.97 12.13 2.6M
2022-04-12 11.85 12.24 11.85 12.15 3.1M
2022-04-11 11.88 11.89 11.64 11.71 1.7M
2022-04-08 11.83 11.97 11.70 11.94 1.9M
2022-04-07 11.78 11.90 11.51 11.84 3.1M
2022-04-06 11.62 11.84 11.51 11.70 3.4M
2022-04-05 11.77 11.91 11.54 11.60 1.9M
2022-04-04 11.86 11.87 11.56 11.75 2.7M
2022-04-01 11.55 11.81 11.52 11.75 3.0M
2022-03-31 11.46 11.79 11.33 11.55 3.5M
2022-03-30 11.90 11.97 11.45 11.52 8.0M
2022-03-29 11.52 11.78 11.43 11.78 2.7M
2022-03-28 11.97 12.02 11.52 11.66 2.6M
2022-03-25 11.80 12.17 11.80 12.14 4.3M
2022-03-24 11.77 11.96 11.68 11.90 1.7M
2022-03-23 11.61 11.76 11.50 11.67 2.5M
2022-03-22 11.60 11.60 11.29 11.44 2.3M
2022-03-21 11.36 11.61 11.32 11.52 2.9M
2022-03-18 11.24 11.30 11.03 11.13 1.7M
2022-03-17 11.40 11.46 11.18 11.31 2.8M
2022-03-16 11.09 11.27 10.93 11.10 2.1M
2022-03-15 10.90 11.14 10.75 11.09 2.5M
2022-03-14 11.41 11.47 11.05 11.18 2.7M
2022-03-11 11.90 12.10 11.57 11.59 1.5M
2022-03-10 11.53 12.04 11.52 11.98 2.4M
2022-03-09 11.82 12.05 11.46 11.53 3.8M
2022-03-08 11.86 12.60 11.74 12.15 5.3M
2022-03-07 11.68 12.13 11.46 11.59 5.2M
2022-03-04 11.58 11.61 11.42 11.57 2.7M
2022-03-03 11.71 11.81 11.51 11.64 3.9M
2022-03-02 11.44 11.89 11.39 11.79 6.3M
2022-03-01 11.41 11.41 11.13 11.31 3.8M
2022-02-28 10.84 11.33 10.82 11.31 4.9M
2022-02-25 10.61 10.97 10.57 10.93 5.5M
2022-02-24 10.74 10.74 10.15 10.57 5.8M
2022-02-23 10.61 10.78 10.44 10.69 4.6M
2022-02-22 11.11 11.15 10.46 10.62 5.0M
2022-02-18 10.98 11.09 10.86 10.97 3.4M
2022-02-17 11.37 11.42 11.04 11.06 4.5M
2022-02-16 11.72 11.83 11.37 11.43 3.3M
2022-02-15 11.46 11.55 11.23 11.51 5.4M
2022-02-14 11.76 11.84 11.54 11.63 5.6M
2022-02-11 11.33 11.92 11.33 11.75 6.5M
2022-02-10 11.95 12.00 11.26 11.33 10.3M
2022-02-09 12.51 12.66 12.31 12.37 3.7M
2022-02-08 12.65 12.75 12.40 12.50 2.1M
2022-02-07 12.66 12.84 12.53 12.69 2.9M
2022-02-04 12.59 12.82 12.43 12.74 1.7M
2022-02-03 12.33 12.52 12.15 12.51 2.1M
2022-02-02 12.18 12.45 12.01 12.43 2.3M
2022-02-01 11.46 12.17 11.37 12.15 2.9M
2022-01-31 11.49 11.70 11.38 11.53 2.9M
2022-01-28 11.36 11.58 11.21 11.53 2.3M
2022-01-27 11.62 11.89 11.45 11.67 5.4M
2022-01-26 11.50 11.82 11.40 11.52 3.7M
2022-01-25 11.02 11.43 10.80 11.34 1.9M
2022-01-24 10.89 10.99 10.45 10.96 3.2M
2022-01-21 11.27 11.39 11.06 11.10 2.2M
2022-01-20 11.60 11.69 11.40 11.43 2.6M
2022-01-19 12.07 12.07 11.68 11.68 2.1M
2022-01-18 11.77 11.98 11.70 11.95 3.1M
2022-01-14 11.53 11.75 11.45 11.73 1.6M
2022-01-13 11.37 11.63 11.34 11.48 1.7M
2022-01-12 11.30 11.43 11.18 11.39 2.1M
2022-01-11 10.98 11.28 10.91 11.25 1.4M
2022-01-10 11.07 11.07 10.72 10.93 2.3M
2022-01-07 10.92 11.03 10.88 10.92 1.6M
2022-01-06 10.88 11.01 10.69 10.89 1.5M
2022-01-05 10.87 10.98 10.66 10.66 1.4M
2022-01-04 10.71 10.81 10.66 10.75 1.3M
2022-01-03 10.21 10.63 10.18 10.61 2.3M