PAA - Plains All American Pipeline, L.P.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 déc. 201720,2220,6020,1420,3720,373 972 300
13 déc. 201720,3620,4820,0520,2220,223 737 900
12 déc. 201720,3820,8420,1220,3520,354 246 600
11 déc. 201719,8020,5019,4120,4120,414 757 200
08 déc. 201719,8119,9819,5219,7819,783 338 500
07 déc. 201719,1019,7419,0219,7319,732 552 200
06 déc. 201719,6419,7519,0019,1919,194 043 000
05 déc. 201720,1520,1519,6919,7519,754 146 300
04 déc. 201720,1020,5420,0020,2020,204 470 500
01 déc. 201719,5520,4019,5120,1620,165 457 400
30 nov. 201718,5519,5618,5119,5019,504 679 500
29 nov. 201718,6318,9218,3818,5718,573 397 500
28 nov. 201718,6718,9518,5918,7318,733 712 500
27 nov. 201718,8219,0618,6418,6718,674 629 100
24 nov. 201719,6019,6118,6018,9218,924 712 400
22 nov. 201719,6319,8719,5019,5719,575 258 000
21 nov. 201720,2220,2519,4919,6119,613 289 100
20 nov. 201719,8720,1819,5320,0920,093 906 700
17 nov. 201720,0520,3119,6220,0420,043 927 800
16 nov. 201720,3920,3919,8219,9519,952 515 000
15 nov. 201719,8320,4019,6120,3620,363 180 600
14 nov. 201720,3720,5219,9820,0120,012 621 300
13 nov. 201721,0421,0620,3220,3620,363 660 400
10 nov. 201721,3521,4621,0021,0921,091 481 600
09 nov. 201721,2421,6821,1921,3521,352 358 800
08 nov. 201721,3921,7721,2521,2721,272 639 600
07 nov. 201720,6021,7820,5421,4721,473 924 100
06 nov. 201720,2520,9520,2520,7720,773 654 300
03 nov. 201720,1120,3619,9020,2420,243 065 400
02 nov. 201720,5020,5919,8420,2120,213 176 600
01 nov. 201719,7820,7319,6820,6020,603 136 500
31 oct. 201719,5719,9919,5019,9719,973 360 800
30 oct. 201719,4520,2419,4119,7819,785 363 100
30 oct. 20170.3 Dividende
27 oct. 201719,3720,0119,2819,6919,393 242 100
26 oct. 201718,9219,7418,7619,3619,073 066 800
25 oct. 201719,4319,6818,7718,9818,693 406 800
24 oct. 201719,9120,1919,4519,5419,243 611 900
23 oct. 201720,3620,4419,8319,8819,582 305 400
20 oct. 201720,5820,7520,3520,3920,081 511 300
19 oct. 201720,1720,7020,1720,6420,332 709 600
18 oct. 201720,9221,0020,2820,3320,022 518 800
17 oct. 201720,5721,0720,5520,8120,492 368 800
16 oct. 201721,0121,1220,6720,7220,402 110 200
13 oct. 201721,4721,5020,8921,0120,691 806 200
12 oct. 201721,4521,5621,0221,2620,941 659 200
11 oct. 201721,3521,6021,2721,6021,271 865 500
10 oct. 201721,5721,6321,2921,4221,091 426 000
09 oct. 201721,6121,7821,3221,3421,011 106 000
06 oct. 201721,3221,7021,1621,5921,261 835 000
05 oct. 201721,1821,5221,1521,4921,161 934 000
04 oct. 201721,2921,4421,0921,1620,841 383 000
03 oct. 201721,4121,4421,1721,2920,971 967 200
02 oct. 201720,9621,4020,8421,3221,006 654 900
29 sept. 201721,5021,5821,0321,1920,875 983 800
28 sept. 201721,3521,4620,9121,2020,883 023 300
27 sept. 201721,7521,8221,2621,3721,042 658 800
26 sept. 201721,9222,0421,5821,7421,412 004 300
25 sept. 201721,6122,0721,5922,0021,664 361 400
22 sept. 201721,7221,8121,5021,5821,255 022 300
21 sept. 201721,9622,1721,5421,7221,391 304 100
20 sept. 201722,0022,5321,9822,0521,711 672 300
19 sept. 201721,8522,0921,7121,9721,642 028 800
18 sept. 201721,8522,0021,7121,9821,651 768 500
15 sept. 201722,3922,4421,7221,8121,484 148 800
14 sept. 201722,3422,5322,0822,3822,042 695 900
13 sept. 201722,0822,3521,9522,3121,973 203 100
12 sept. 201721,9022,1221,8021,9821,655 040 300
11 sept. 201721,7021,9521,7021,9321,602 470 200
08 sept. 201722,0422,1121,5721,6721,342 750 300
07 sept. 201721,9122,1621,6922,1121,772 514 400
06 sept. 201721,9122,1921,8721,8721,541 315 000
05 sept. 201722,0422,3721,7321,7921,462 425 500
01 sept. 201721,7621,8821,5221,8421,512 895 400
31 août 201720,9121,6920,8821,6621,334 047 500
30 août 201720,5920,9920,3720,8920,572 631 700
29 août 201720,3820,8120,2520,6320,323 547 900
28 août 201720,1721,2420,1020,4920,186 895 200
25 août 201720,1320,2220,0020,1919,881 368 700
24 août 201719,9020,3019,8620,0919,782 174 100
23 août 201719,6119,9619,4419,9219,622 460 000
22 août 201719,5419,7019,3419,6019,303 289 900
21 août 201719,1619,4318,9319,4019,103 258 100
18 août 201719,0119,2518,8219,0118,724 964 800
17 août 201719,6319,6519,0919,1418,857 597 800
16 août 201720,2520,2519,3919,7019,407 683 200
15 août 201720,5020,6619,9520,1619,853 422 600
14 août 201720,5420,7620,4220,4920,182 563 500
11 août 201720,3920,8020,3320,4020,093 923 500
10 août 201721,1521,5020,5820,6720,365 944 900
09 août 201720,2021,8420,2021,0120,6910 277 200
08 août 201721,7921,7920,0020,3220,0122 358 000
07 août 201725,5825,6225,1125,2024,821 852 000
04 août 201725,5725,7725,4325,6225,231 163 000
03 août 201726,2526,3425,4125,6125,221 783 500
02 août 201726,1026,4026,0226,2925,893 110 400
01 août 201726,3526,4726,1526,3225,921 374 000
31 juil. 201726,5526,6526,0926,3725,971 848 800
28 juil. 201726,1026,5926,1026,5226,121 096 100
27 juil. 201726,3126,3326,0226,2625,861 448 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages