U.S. markets open in 9 hours 1 minute
F S&P 500
5,536.00 +14.50 (+0.26%) F Dow Jones
39,517.00 +48.00 (+0.12%) F Nasdaq
19,994.00 +66.75 (+0.33%) E-mini Russell 2000 Index Futur
2,074.40 +9.40 (+0.46%) Petróleo
81.87 +0.33 (+0.40%) Oro
2,336.10 -3.50 (-0.15%)
Partners Group Holding AG (PGHN.SW)
Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
Al cierre: 05:30PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,152.50 | 1,159.50 | 1,144.50 | 1,154.00 | 1,154.00 | 50,143 |
| 27 jun 2024 | 1,139.50 | 1,142.50 | 1,126.50 | 1,137.50 | 1,137.50 | 51,099 |
| 26 jun 2024 | 1,163.50 | 1,163.50 | 1,136.00 | 1,143.00 | 1,143.00 | 48,731 |
| 25 jun 2024 | 1,157.00 | 1,158.00 | 1,142.50 | 1,152.00 | 1,152.00 | 38,910 |
| 24 jun 2024 | 1,154.50 | 1,173.50 | 1,151.50 | 1,171.00 | 1,171.00 | 32,754 |
| 21 jun 2024 | 1,170.00 | 1,174.50 | 1,146.00 | 1,154.00 | 1,154.00 | 128,233 |
| 20 jun 2024 | 1,158.00 | 1,184.00 | 1,158.00 | 1,178.50 | 1,178.50 | 44,568 |
| 19 jun 2024 | 1,163.00 | 1,165.00 | 1,148.00 | 1,154.00 | 1,154.00 | 39,306 |
| 18 jun 2024 | 1,153.50 | 1,161.50 | 1,145.00 | 1,157.00 | 1,157.00 | 60,132 |
| 17 jun 2024 | 1,157.00 | 1,164.00 | 1,141.50 | 1,145.00 | 1,145.00 | 32,385 |
| 14 jun 2024 | 1,175.50 | 1,177.00 | 1,148.50 | 1,154.50 | 1,154.50 | 32,602 |
| 13 jun 2024 | 1,188.00 | 1,195.50 | 1,169.00 | 1,175.50 | 1,175.50 | 51,739 |
| 12 jun 2024 | 1,168.00 | 1,195.50 | 1,160.00 | 1,189.00 | 1,189.00 | 51,186 |
| 11 jun 2024 | 1,164.00 | 1,177.00 | 1,161.50 | 1,163.50 | 1,163.50 | 43,991 |
| 10 jun 2024 | 1,157.00 | 1,160.00 | 1,147.00 | 1,160.00 | 1,160.00 | 38,842 |
| 07 jun 2024 | 1,184.00 | 1,184.00 | 1,149.00 | 1,165.00 | 1,165.00 | 65,396 |
| 06 jun 2024 | 1,195.00 | 1,200.50 | 1,178.00 | 1,184.00 | 1,184.00 | 83,550 |
| 05 jun 2024 | 1,195.50 | 1,211.50 | 1,195.00 | 1,207.50 | 1,207.50 | 47,943 |
| 04 jun 2024 | 1,204.00 | 1,209.00 | 1,193.50 | 1,194.00 | 1,194.00 | 29,918 |
| 03 jun 2024 | 1,224.00 | 1,225.50 | 1,191.50 | 1,202.00 | 1,202.00 | 33,440 |
| 31 may 2024 | 1,214.00 | 1,214.00 | 1,196.50 | 1,206.00 | 1,206.00 | 76,521 |
| 30 may 2024 | 1,191.50 | 1,210.50 | 1,182.00 | 1,210.50 | 1,210.50 | 38,860 |
| 29 may 2024 | 1,200.00 | 1,204.00 | 1,188.50 | 1,194.50 | 1,194.50 | 60,836 |
| 28 may 2024 | 1,227.50 | 1,239.50 | 1,204.00 | 1,206.50 | 1,206.50 | 42,641 |
| 27 may 2024 | 1,229.50 | 1,233.50 | 1,221.50 | 1,229.00 | 1,229.00 | 19,395 |
| 24 may 2024 | 1,219.00 | 1,233.50 | 1,206.00 | 1,233.50 | 1,233.50 | 70,400 |
| 24 may 2024 | 39 Dividendo | |||||
| 23 may 2024 | 1,256.00 | 1,264.00 | 1,247.00 | 1,259.00 | 1,220.00 | 86,276 |
| 22 may 2024 | 1,265.00 | 1,267.50 | 1,253.00 | 1,262.00 | 1,222.91 | 51,565 |
| 21 may 2024 | 1,256.00 | 1,273.00 | 1,248.50 | 1,263.50 | 1,224.36 | 48,568 |
| 17 may 2024 | 1,279.50 | 1,280.50 | 1,255.00 | 1,258.00 | 1,219.03 | 58,576 |
| 16 may 2024 | 1,285.00 | 1,293.00 | 1,273.50 | 1,276.00 | 1,236.47 | 39,308 |
| 15 may 2024 | 1,260.00 | 1,279.00 | 1,256.00 | 1,279.00 | 1,239.38 | 56,777 |
| 14 may 2024 | 1,238.00 | 1,252.50 | 1,231.50 | 1,251.50 | 1,212.73 | 36,180 |
| 13 may 2024 | 1,260.00 | 1,260.00 | 1,237.00 | 1,238.50 | 1,200.14 | 36,644 |
| 10 may 2024 | 1,250.00 | 1,258.50 | 1,237.00 | 1,258.50 | 1,219.52 | 60,174 |
| 08 may 2024 | 1,236.00 | 1,248.00 | 1,234.50 | 1,237.50 | 1,199.17 | 82,508 |
| 07 may 2024 | 1,210.00 | 1,240.00 | 1,208.50 | 1,237.50 | 1,199.17 | 47,180 |
| 06 may 2024 | 1,200.00 | 1,217.00 | 1,197.50 | 1,216.00 | 1,178.33 | 30,516 |
| 03 may 2024 | 1,187.50 | 1,218.00 | 1,185.00 | 1,204.50 | 1,167.19 | 41,710 |
| 02 may 2024 | 1,190.00 | 1,193.50 | 1,176.50 | 1,183.00 | 1,146.35 | 58,922 |
| 30 abr 2024 | 1,205.00 | 1,206.00 | 1,187.50 | 1,189.50 | 1,152.65 | 45,165 |
| 29 abr 2024 | 1,198.50 | 1,207.50 | 1,197.50 | 1,199.50 | 1,162.34 | 49,947 |
| 26 abr 2024 | 1,196.50 | 1,209.00 | 1,191.00 | 1,195.00 | 1,157.98 | 54,722 |
| 25 abr 2024 | 1,198.50 | 1,200.50 | 1,173.50 | 1,181.00 | 1,144.42 | 45,399 |
| 24 abr 2024 | 1,223.00 | 1,224.50 | 1,192.00 | 1,195.50 | 1,158.47 | 47,768 |
| 23 abr 2024 | 1,191.50 | 1,219.00 | 1,187.50 | 1,219.00 | 1,181.24 | 49,482 |
| 22 abr 2024 | 1,200.00 | 1,203.50 | 1,173.00 | 1,181.00 | 1,144.42 | 57,109 |
| 19 abr 2024 | 1,179.00 | 1,197.50 | 1,176.00 | 1,189.00 | 1,152.17 | 67,578 |
| 18 abr 2024 | 1,249.00 | 1,250.50 | 1,190.00 | 1,203.00 | 1,165.73 | 74,174 |
| 17 abr 2024 | 1,238.00 | 1,253.00 | 1,237.00 | 1,243.50 | 1,204.98 | 33,530 |
| 16 abr 2024 | 1,257.00 | 1,259.50 | 1,239.50 | 1,242.50 | 1,204.01 | 60,296 |
| 15 abr 2024 | 1,274.00 | 1,301.50 | 1,271.50 | 1,281.50 | 1,241.80 | 40,329 |
| 12 abr 2024 | 1,284.00 | 1,292.00 | 1,260.50 | 1,271.00 | 1,231.63 | 48,935 |
| 11 abr 2024 | 1,271.50 | 1,277.50 | 1,259.00 | 1,276.50 | 1,236.96 | 36,214 |
| 10 abr 2024 | 1,272.00 | 1,280.50 | 1,250.00 | 1,272.00 | 1,232.60 | 44,476 |
| 09 abr 2024 | 1,265.00 | 1,272.50 | 1,255.50 | 1,265.00 | 1,225.81 | 30,235 |
| 08 abr 2024 | 1,261.50 | 1,276.50 | 1,261.50 | 1,272.50 | 1,233.08 | 37,894 |
| 05 abr 2024 | 1,249.50 | 1,265.00 | 1,246.50 | 1,264.50 | 1,225.33 | 40,723 |
| 04 abr 2024 | 1,264.50 | 1,279.00 | 1,264.50 | 1,274.00 | 1,234.54 | 81,382 |
| 03 abr 2024 | 1,254.00 | 1,267.50 | 1,241.50 | 1,262.50 | 1,223.39 | 52,960 |
| 02 abr 2024 | 1,278.50 | 1,283.50 | 1,252.50 | 1,252.50 | 1,213.70 | 48,679 |
| 28 mar 2024 | 1,288.00 | 1,295.00 | 1,281.00 | 1,288.00 | 1,248.10 | 49,744 |
| 27 mar 2024 | 1,283.00 | 1,288.50 | 1,275.50 | 1,282.00 | 1,242.29 | 35,097 |
| 26 mar 2024 | 1,278.50 | 1,299.50 | 1,278.50 | 1,286.50 | 1,246.65 | 57,499 |
| 25 mar 2024 | 1,313.00 | 1,316.50 | 1,271.50 | 1,281.50 | 1,241.80 | 59,645 |
| 22 mar 2024 | 1,314.50 | 1,325.50 | 1,299.00 | 1,303.50 | 1,263.12 | 80,362 |
| 21 mar 2024 | 1,280.00 | 1,321.00 | 1,272.50 | 1,310.00 | 1,269.42 | 120,560 |
| 20 mar 2024 | 1,238.50 | 1,275.00 | 1,238.50 | 1,256.00 | 1,217.09 | 68,764 |
| 19 mar 2024 | 1,274.50 | 1,286.00 | 1,232.00 | 1,254.50 | 1,215.64 | 98,439 |
| 18 mar 2024 | 1,289.50 | 1,303.50 | 1,276.50 | 1,295.00 | 1,254.88 | 45,182 |
| 15 mar 2024 | 1,288.00 | 1,298.00 | 1,278.50 | 1,286.00 | 1,246.16 | 166,541 |
| 14 mar 2024 | 1,306.50 | 1,306.50 | 1,286.00 | 1,293.50 | 1,253.43 | 54,637 |
| 13 mar 2024 | 1,300.00 | 1,310.50 | 1,295.00 | 1,307.00 | 1,266.51 | 56,103 |
| 12 mar 2024 | 1,272.00 | 1,300.00 | 1,266.00 | 1,300.00 | 1,259.73 | 53,649 |
| 11 mar 2024 | 1,262.00 | 1,266.00 | 1,250.00 | 1,266.00 | 1,226.78 | 45,394 |
| 08 mar 2024 | 1,269.00 | 1,272.00 | 1,260.00 | 1,268.00 | 1,228.72 | 37,972 |
| 07 mar 2024 | 1,260.50 | 1,274.50 | 1,245.00 | 1,270.50 | 1,231.14 | 38,488 |
| 06 mar 2024 | 1,247.00 | 1,265.50 | 1,242.50 | 1,261.00 | 1,221.94 | 43,242 |
| 05 mar 2024 | 1,258.50 | 1,261.00 | 1,239.50 | 1,243.00 | 1,204.50 | 54,669 |
| 04 mar 2024 | 1,261.00 | 1,274.00 | 1,259.00 | 1,265.00 | 1,225.81 | 37,371 |
| 01 mar 2024 | 1,282.00 | 1,285.50 | 1,261.00 | 1,264.50 | 1,225.33 | 41,310 |
| 29 feb 2024 | 1,258.50 | 1,275.00 | 1,258.00 | 1,269.00 | 1,229.69 | 57,277 |
| 28 feb 2024 | 1,263.00 | 1,271.00 | 1,256.50 | 1,264.00 | 1,224.85 | 44,054 |
| 27 feb 2024 | 1,266.50 | 1,268.00 | 1,254.00 | 1,262.50 | 1,223.39 | 35,305 |
| 26 feb 2024 | 1,252.00 | 1,272.50 | 1,248.00 | 1,268.00 | 1,228.72 | 45,592 |
| 23 feb 2024 | 1,243.00 | 1,253.00 | 1,240.00 | 1,252.50 | 1,213.70 | 44,986 |
| 22 feb 2024 | 1,246.00 | 1,250.00 | 1,237.00 | 1,241.50 | 1,203.04 | 65,250 |
| 21 feb 2024 | 1,237.00 | 1,240.00 | 1,225.50 | 1,233.50 | 1,195.29 | 37,028 |
| 20 feb 2024 | 1,237.50 | 1,245.00 | 1,231.00 | 1,237.50 | 1,199.17 | 26,946 |
| 19 feb 2024 | 1,228.00 | 1,242.50 | 1,223.50 | 1,241.00 | 1,202.56 | 23,827 |
| 16 feb 2024 | 1,214.00 | 1,239.50 | 1,213.50 | 1,230.00 | 1,191.90 | 47,643 |
| 15 feb 2024 | 1,228.00 | 1,236.00 | 1,218.00 | 1,222.50 | 1,184.63 | 41,397 |
| 14 feb 2024 | 1,201.50 | 1,220.00 | 1,201.50 | 1,213.50 | 1,175.91 | 32,705 |
| 13 feb 2024 | 1,219.00 | 1,219.00 | 1,169.50 | 1,201.50 | 1,164.28 | 58,074 |
| 12 feb 2024 | 1,211.00 | 1,221.00 | 1,211.00 | 1,216.50 | 1,178.82 | 36,071 |
| 09 feb 2024 | 1,194.50 | 1,209.00 | 1,192.00 | 1,200.00 | 1,162.83 | 49,788 |
| 08 feb 2024 | 1,174.50 | 1,207.00 | 1,174.50 | 1,199.00 | 1,161.86 | 51,797 |
| 07 feb 2024 | 1,175.50 | 1,176.00 | 1,162.50 | 1,170.50 | 1,134.24 | 26,251 |
| 06 feb 2024 | 1,181.00 | 1,185.00 | 1,156.00 | 1,167.00 | 1,130.85 | 34,332 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.