Hot Features
프리미엄
Plains GP Holdings LP (PAGP)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -1.37493389741 | 18.91 | 19.26 | 18.505 | 1310363 | 18.96645331 | CS |
| 4 | -0.02 | -0.107123727906 | 18.67 | 19.29 | 17.975 | 1335683 | 18.74395253 | CS |
| 12 | 1.06 | 6.02615122229 | 17.59 | 20.1 | 17.29 | 1368226 | 18.90806258 | CS |
| 26 | 1.29 | 7.43087557604 | 17.36 | 20.1 | 17.185 | 1659477 | 18.53475383 | CS |
| 52 | 2.71 | 17.0012547051 | 15.94 | 20.1 | 14.71 | 1998714 | 17.11011127 | CS |
| 156 | 8.59 | 85.3876739563 | 10.06 | 20.1 | 9.245 | 2439264 | 13.62497005 | CS |
| 260 | 9.5 | 103.825136612 | 9.15 | 20.1 | 8.25 | 2478626 | 12.85384856 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725662100 | 18.65 | -0.22 | -1.17 | 18.9 | 18.955 | 18.505 | 1152001 |
| 1725575700 | 18.87 | 0.11 | 0.59 | 18.915 | 19.05 | 18.835 | 939097 |
| 1725489300 | 18.76 | -0.12 | -0.64 | 18.9 | 19.165 | 18.75 | 1144040 |
| 1725402900 | 18.88 | -0.32 | -1.67 | 19.01 | 19.01 | 18.6 | 1261820 |
| 1725057300 | 19.2 | 0.2 | 1.05 | 18.91 | 19.26 | 18.91 | 1874341 |
| 1724970900 | 19 | 0.43 | 2.32 | 18.69 | 19.035 | 18.64 | 1536092 |
| 1724884500 | 18.57 | -0.33 | -1.75 | 18.82 | 18.89 | 18.495 | 828799 |
| 1724798100 | 18.9 | -0.25 | -1.31 | 19.13 | 19.24 | 18.875 | 1421898 |
| 1724711700 | 19.15 | 0.1 | 0.52 | 19.15 | 19.29 | 18.94 | 929463 |
| 1724452500 | 19.05 | 0.15 | 0.79 | 18.96 | 19.16 | 18.935 | 945859 |
| 1724366100 | 18.9 | 0.1 | 0.53 | 18.87 | 18.9897 | 18.77 | 1289593 |
| 1724279700 | 18.8 | 0.1 | 0.53 | 18.73 | 18.81 | 18.6 | 619840 |
| 1724193300 | 18.7 | -0.23 | -1.22 | 18.94 | 18.96 | 18.58 | 848431 |
| 1724106900 | 18.93 | 0.21 | 1.12 | 18.74 | 19.005 | 18.71 | 792019 |
| 1723847700 | 18.72 | 0.06 | 0.32 | 18.72 | 18.765 | 18.535 | 3002939 |
| 1723761300 | 18.66 | 0.2 | 1.08 | 18.65 | 18.755 | 18.46 | 2319384 |
| 1723674900 | 18.46 | 0.19 | 1.04 | 18.39 | 18.48 | 18.26 | 978338 |
| 1723588500 | 18.27 | 0.15 | 0.83 | 18.12 | 18.305 | 17.975 | 1204132 |
| 1723502100 | 18.12 | -0.3 | -1.63 | 18.48 | 18.53 | 18.1 | 1453540 |
| 1723242900 | 18.42 | -0.25 | -1.34 | 18.67 | 18.68 | 18.15 | 1880358 |
| 1723156500 | 18.67 | 0.38 | 2.08 | 18.47 | 18.68 | 18.33 | 1291581 |
| 1723070100 | 18.29 | -0.11 | -0.60 | 18.62 | 18.718 | 18.29 | 993002 |
| 1722983700 | 18.4 | 0.47 | 2.62 | 18.15 | 18.515 | 17.985 | 1316510 |
| 1722897300 | 17.93 | -0.47 | -2.55 | 17.751 | 17.97 | 17.29 | 2365201 |
| 1722638100 | 18.4 | -0.59 | -3.11 | 18.46 | 18.76 | 18.24 | 1703918 |
| 1722551700 | 18.99 | -0.11 | -0.58 | 19.12 | 19.23 | 18.77 | 2058233 |
| 1722465300 | 19.1 | -0.42 | -2.15 | 19.34 | 19.455 | 19.07 | 1330694 |
| 1722378900 | 19.52 | 0.25 | 1.30 | 19.24 | 19.56 | 19.18 | 2113390 |
| 1722292500 | 19.27 | -0.1 | -0.52 | 19.51 | 19.51 | 19.18 | 1523703 |
| 1722033300 | 19.37 | 0.38 | 2.00 | 19.04 | 19.47 | 18.99 | 1643682 |
| 1721946900 | 18.99 | -0.32 | -1.66 | 19.34 | 19.34 | 18.99 | 1806469 |
| 1721860500 | 19.31 | -0.59 | -2.96 | 19.77 | 19.82 | 19.26 | 5177492 |
| 1721774100 | 19.9 | -0.09 | -0.45 | 19.98 | 19.98 | 19.785 | 649585 |
| 1721687700 | 19.99 | 0.26 | 1.32 | 19.67 | 20.1 | 19.67 | 813379 |
| 1721428500 | 19.73 | -0.08 | -0.40 | 19.77 | 19.99 | 19.63 | 1087152 |
| 1721342100 | 19.81 | 0.11 | 0.56 | 19.67 | 19.95 | 19.6055 | 452747 |
| 1721255700 | 19.7 | 0.04 | 0.20 | 19.79 | 19.95 | 19.665 | 965255 |
| 1721169300 | 19.66 | 0.08 | 0.41 | 19.62 | 19.75 | 19.54 | 639352 |
| 1721082900 | 19.58 | 0.23 | 1.19 | 19.48 | 19.67 | 19.36 | 808798 |
| 1720823700 | 19.35 | -0.08 | -0.41 | 19.44 | 19.56 | 19.23 | 1013486 |
| 1720737300 | 19.43 | -0.08 | -0.41 | 19.54 | 19.54 | 19.35 | 993875 |
| 1720650900 | 19.51 | -0.14 | -0.71 | 19.6 | 19.6201 | 19.46 | 980234 |
| 1720564500 | 19.65 | 0.1 | 0.51 | 19.49 | 19.665 | 19.43 | 1030843 |
| 1720478100 | 19.55 | 0.1 | 0.51 | 19.41 | 19.69 | 19.39 | 1141418 |
| 1720218900 | 19.45 | -0.34 | -1.72 | 19.79 | 19.85 | 19.41 | 983377 |
| 1720040640 | 19.79 | 0.35 | 1.80 | 19.52 | 19.945 | 19.46 | 1283207 |
| 1719959700 | 19.44 | 0.41 | 2.15 | 19.1 | 19.56 | 19.04 | 2812472 |
| 1719873300 | 19.03 | 0.21 | 1.12 | 18.82 | 19.05 | 18.665 | 1476327 |
| 1719614100 | 18.82 | 0.15 | 0.80 | 18.82 | 18.97 | 18.64 | 1493025 |
| 1719527700 | 18.67 | 0.07 | 0.38 | 18.68 | 18.74 | 18.6 | 1373005 |
| 1719441300 | 18.6 | 0.15 | 0.81 | 18.48 | 18.62 | 18.42 | 1332743 |
| 1719354900 | 18.45 | 0.11 | 0.60 | 18.36 | 18.47 | 18.28 | 1030897 |
| 1719268500 | 18.34 | 0.45 | 2.52 | 17.91 | 18.46 | 17.91 | 1085468 |
| 1719009300 | 17.89 | -0.01 | -0.06 | 17.9 | 17.96 | 17.84 | 920879 |
| 1718922900 | 17.9 | 0.16 | 0.90 | 17.74 | 17.95 | 17.74 | 1201707 |
| 1718750100 | 17.74 | 0.11 | 0.62 | 17.77 | 17.92 | 17.71 | 861239 |
| 1718663700 | 17.63 | 0.23 | 1.32 | 17.46 | 17.68 | 17.38 | 1135168 |
| 1718404500 | 17.4 | -0.24 | -1.36 | 17.59 | 17.64 | 17.385 | 1025630 |
| 1718318100 | 17.64 | -0.09 | -0.51 | 17.68 | 17.7 | 17.515 | 805556 |
| 1718231700 | 17.73 | -0.15 | -0.84 | 18.08 | 18.08 | 17.73 | 672373 |
| 1718145300 | 17.88 | -0.27 | -1.49 | 18.02 | 18.12 | 17.88 | 992826 |
| 1718058900 | 18.15 | 0.3 | 1.68 | 17.87 | 18.19 | 17.81 | 868717 |
