U.S. markets open in 5 hours 13 minutes
F S&P 500
5,354.75 +26.75 (+0.50%) F Dow Jones
39,793.00 +10.00 (+0.03%) F Nasdaq
18,944.50 +157.75 (+0.84%) E-mini Russell 2000 Index Futur
2,092.30 +3.20 (+0.15%) Petróleo
77.50 -0.07 (-0.09%) Oro
2,359.40 -33.50 (-1.40%)
Partners Group Holding AG (PGPHF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:44PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 1,381.85 | 1,381.85 | 1,381.85 | 1,381.85 | 1,381.85 | 100 |
| 21 may 2024 | 1,347.73 | 1,347.73 | 1,347.73 | 1,347.73 | 1,347.73 | - |
| 20 may 2024 | 1,385.52 | 1,385.52 | 1,347.73 | 1,347.73 | 1,347.73 | 100 |
| 17 may 2024 | 1,439.06 | 1,439.06 | 1,439.06 | 1,439.06 | 1,439.06 | - |
| 16 may 2024 | 1,439.06 | 1,439.06 | 1,439.06 | 1,439.06 | 1,439.06 | - |
| 15 may 2024 | 1,416.11 | 1,439.06 | 1,394.59 | 1,439.06 | 1,439.06 | 100 |
| 14 may 2024 | 1,367.88 | 1,367.88 | 1,367.88 | 1,367.88 | 1,367.88 | - |
| 13 may 2024 | 1,367.88 | 1,367.88 | 1,367.88 | 1,367.88 | 1,367.88 | 100 |
| 10 may 2024 | 1,364.16 | 1,364.16 | 1,364.16 | 1,364.16 | 1,364.16 | 100 |
| 09 may 2024 | 1,348.68 | 1,348.68 | 1,348.68 | 1,348.68 | 1,348.68 | - |
| 08 may 2024 | 1,348.68 | 1,348.68 | 1,348.68 | 1,348.68 | 1,348.68 | - |
| 07 may 2024 | 1,365.00 | 1,365.00 | 1,348.68 | 1,348.68 | 1,348.68 | 100 |
| 06 may 2024 | 1,320.17 | 1,367.88 | 1,320.17 | 1,367.88 | 1,367.88 | 100 |
| 03 may 2024 | 1,316.36 | 1,355.62 | 1,313.25 | 1,338.35 | 1,338.35 | 100 |
| 02 may 2024 | 1,286.50 | 1,312.90 | 1,286.50 | 1,312.90 | 1,312.90 | 100 |
| 01 may 2024 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 100 |
| 30 abr 2024 | 1,339.10 | 1,339.10 | 1,339.10 | 1,339.10 | 1,339.10 | - |
| 29 abr 2024 | 1,324.00 | 1,339.10 | 1,324.00 | 1,339.10 | 1,339.10 | 200 |
| 26 abr 2024 | 1,323.78 | 1,323.78 | 1,323.78 | 1,323.78 | 1,323.78 | - |
| 25 abr 2024 | 1,293.43 | 1,323.78 | 1,293.43 | 1,323.78 | 1,323.78 | 100 |
| 24 abr 2024 | 1,271.57 | 1,271.57 | 1,271.57 | 1,271.57 | 1,271.57 | - |
| 23 abr 2024 | 1,271.57 | 1,271.57 | 1,271.57 | 1,271.57 | 1,271.57 | 100 |
| 22 abr 2024 | 1,313.78 | 1,313.78 | 1,313.78 | 1,313.78 | 1,313.78 | 100 |
| 19 abr 2024 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | - |
| 18 abr 2024 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | - |
| 17 abr 2024 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | 100 |
| 16 abr 2024 | 1,312.15 | 1,312.15 | 1,312.15 | 1,312.15 | 1,312.15 | 100 |
| 15 abr 2024 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | - |
| 12 abr 2024 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | - |
| 11 abr 2024 | 1,395.00 | 1,399.25 | 1,395.00 | 1,399.25 | 1,399.25 | 100 |
| 10 abr 2024 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 100 |
| 09 abr 2024 | 1,403.85 | 1,403.85 | 1,403.85 | 1,403.85 | 1,403.85 | 100 |
| 08 abr 2024 | 1,346.55 | 1,346.55 | 1,346.55 | 1,346.55 | 1,346.55 | 100 |
| 05 abr 2024 | 1,432.95 | 1,432.95 | 1,382.57 | 1,382.57 | 1,382.57 | 100 |
| 04 abr 2024 | 1,401.95 | 1,401.95 | 1,401.95 | 1,401.95 | 1,401.95 | 100 |
| 03 abr 2024 | 1,353.25 | 1,354.70 | 1,353.25 | 1,354.70 | 1,354.70 | 100 |
| 02 abr 2024 | 1,369.59 | 1,369.59 | 1,369.59 | 1,369.59 | 1,369.59 | - |
| 01 abr 2024 | 1,369.56 | 1,369.59 | 1,369.55 | 1,369.59 | 1,369.59 | 100 |
| 28 mar 2024 | 1,422.25 | 1,422.25 | 1,422.25 | 1,422.25 | 1,422.25 | - |
| 27 mar 2024 | 1,412.00 | 1,422.25 | 1,412.00 | 1,422.25 | 1,422.25 | 100 |
| 26 mar 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 100 |
| 25 mar 2024 | 1,362.90 | 1,382.75 | 1,362.90 | 1,382.75 | 1,382.75 | 100 |
| 22 mar 2024 | 1,492.65 | 1,492.65 | 1,435.65 | 1,435.65 | 1,435.65 | 100 |
| 21 mar 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - |
| 20 mar 2024 | 1,453.38 | 1,460.00 | 1,439.61 | 1,460.00 | 1,460.00 | 100 |
| 19 mar 2024 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 100 |
| 18 mar 2024 | 1,452.62 | 1,482.84 | 1,437.80 | 1,482.84 | 1,482.84 | 100 |
| 15 mar 2024 | 1,463.90 | 1,463.90 | 1,463.90 | 1,463.90 | 1,463.90 | 100 |
| 14 mar 2024 | 1,468.75 | 1,468.75 | 1,468.75 | 1,468.75 | 1,468.75 | 100 |
| 13 mar 2024 | 1,473.75 | 1,473.75 | 1,472.00 | 1,472.00 | 1,472.00 | 100 |
| 12 mar 2024 | 1,447.98 | 1,476.25 | 1,447.98 | 1,460.00 | 1,460.00 | 100 |
| 11 mar 2024 | 1,429.30 | 1,430.00 | 1,429.30 | 1,430.00 | 1,430.00 | 100 |
| 08 mar 2024 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 100 |
| 07 mar 2024 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | - |
| 06 mar 2024 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | - |
| 05 mar 2024 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 100 |
| 04 mar 2024 | 1,444.95 | 1,444.95 | 1,444.95 | 1,444.95 | 1,444.95 | - |
| 01 mar 2024 | 1,444.95 | 1,444.95 | 1,444.95 | 1,444.95 | 1,444.95 | - |
| 29 feb 2024 | 1,435.00 | 1,444.95 | 1,435.00 | 1,444.95 | 1,444.95 | 100 |
| 28 feb 2024 | 1,439.50 | 1,450.00 | 1,439.50 | 1,450.00 | 1,450.00 | 100 |
| 27 feb 2024 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - |
| 26 feb 2024 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - |
| 23 feb 2024 | 1,399.04 | 1,399.04 | 1,399.00 | 1,399.00 | 1,399.00 | 100 |
| 22 feb 2024 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 100 |
| 21 feb 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
| 20 feb 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
| 16 feb 2024 | 1,376.00 | 1,398.00 | 1,376.00 | 1,398.00 | 1,398.00 | 100 |
| 15 feb 2024 | 1,366.30 | 1,412.00 | 1,366.00 | 1,412.00 | 1,412.00 | 400 |
| 14 feb 2024 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 100 |
| 13 feb 2024 | 1,343.00 | 1,351.50 | 1,343.00 | 1,351.50 | 1,351.50 | 100 |
| 12 feb 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | - |
| 09 feb 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | - |
| 08 feb 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 100 |
| 07 feb 2024 | 1,361.00 | 1,362.00 | 1,361.00 | 1,362.00 | 1,362.00 | 100 |
| 06 feb 2024 | 1,318.30 | 1,318.30 | 1,318.30 | 1,318.30 | 1,318.30 | - |
| 05 feb 2024 | 1,318.30 | 1,318.30 | 1,318.30 | 1,318.30 | 1,318.30 | 100 |
| 02 feb 2024 | 1,345.04 | 1,345.04 | 1,345.04 | 1,345.04 | 1,345.04 | - |
| 01 feb 2024 | 1,388.70 | 1,388.70 | 1,345.04 | 1,345.04 | 1,345.04 | 100 |
| 31 ene 2024 | 1,369.60 | 1,369.60 | 1,369.60 | 1,369.60 | 1,369.60 | - |
| 30 ene 2024 | 1,362.00 | 1,369.60 | 1,355.05 | 1,369.60 | 1,369.60 | 100 |
| 29 ene 2024 | 1,310.00 | 1,322.00 | 1,305.00 | 1,322.00 | 1,322.00 | 100 |
| 26 ene 2024 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | - |
| 25 ene 2024 | 1,300.00 | 1,316.50 | 1,294.00 | 1,316.00 | 1,316.00 | 100 |
| 24 ene 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 23 ene 2024 | 1,286.00 | 1,286.00 | 1,270.00 | 1,270.00 | 1,270.00 | 100 |
| 22 ene 2024 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | - |
| 19 ene 2024 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | 100 |
| 18 ene 2024 | 1,259.00 | 1,259.41 | 1,259.00 | 1,259.41 | 1,259.41 | 100 |
| 17 ene 2024 | 1,256.50 | 1,274.88 | 1,239.30 | 1,239.30 | 1,239.30 | 100 |
| 16 ene 2024 | 1,285.30 | 1,287.80 | 1,285.30 | 1,287.80 | 1,287.80 | 100 |
| 12 ene 2024 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 100 |
| 11 ene 2024 | 1,319.00 | 1,367.00 | 1,319.00 | 1,367.00 | 1,367.00 | 100 |
| 10 ene 2024 | 1,344.30 | 1,365.50 | 1,344.30 | 1,365.50 | 1,365.50 | 100 |
| 09 ene 2024 | 1,379.41 | 1,379.41 | 1,379.41 | 1,379.41 | 1,379.41 | - |
| 08 ene 2024 | 1,377.00 | 1,379.41 | 1,376.50 | 1,379.41 | 1,379.41 | 100 |
| 05 ene 2024 | 1,364.78 | 1,364.78 | 1,343.00 | 1,343.01 | 1,343.01 | 200 |
| 04 ene 2024 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | - |
| 03 ene 2024 | 1,349.00 | 1,349.00 | 1,328.30 | 1,349.00 | 1,349.00 | 100 |
| 02 ene 2024 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 100 |
| 29 dic 2023 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 100 |
| *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.