Partners Group Holding AG (PGPHF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:12AM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1,337.02 | 1,337.02 | 1,337.02 | 1,337.02 | 1,337.02 | - |
| 13 jun 2024 | 1,337.02 | 1,337.02 | 1,337.02 | 1,337.02 | 1,337.02 | 100 |
| 12 jun 2024 | 1,282.55 | 1,282.55 | 1,282.55 | 1,282.55 | 1,282.55 | - |
| 11 jun 2024 | 1,282.55 | 1,282.55 | 1,282.55 | 1,282.55 | 1,282.55 | - |
| 10 jun 2024 | 1,282.55 | 1,282.55 | 1,282.55 | 1,282.55 | 1,282.55 | 100 |
| 07 jun 2024 | 1,303.56 | 1,306.64 | 1,291.81 | 1,291.81 | 1,291.81 | 100 |
| 06 jun 2024 | 1,352.82 | 1,352.82 | 1,352.82 | 1,352.82 | 1,352.82 | 100 |
| 05 jun 2024 | 1,351.64 | 1,373.90 | 1,351.64 | 1,373.90 | 1,373.90 | 100 |
| 04 jun 2024 | 1,364.10 | 1,364.10 | 1,364.10 | 1,364.10 | 1,364.10 | - |
| 03 jun 2024 | 1,364.10 | 1,364.10 | 1,364.10 | 1,364.10 | 1,364.10 | 100 |
| 31 may 2024 | 1,363.54 | 1,363.54 | 1,363.54 | 1,363.54 | 1,363.54 | - |
| 30 may 2024 | 1,361.90 | 1,363.54 | 1,318.04 | 1,363.54 | 1,363.54 | 100 |
| 29 may 2024 | 1,294.94 | 1,294.94 | 1,294.94 | 1,294.94 | 1,294.94 | 200 |
| 28 may 2024 | 1,302.96 | 1,324.73 | 1,302.66 | 1,324.73 | 1,324.73 | 100 |
| 24 may 2024 | 1,353.03 | 1,353.03 | 1,353.03 | 1,353.03 | 1,353.03 | - |
| 24 may 2024 | 42.66 Dividendo | |||||
| 23 may 2024 | 1,379.89 | 1,399.53 | 1,379.79 | 1,379.79 | 1,337.13 | 100 |
| 22 may 2024 | 1,381.85 | 1,381.85 | 1,381.85 | 1,381.85 | 1,339.13 | 100 |
| 21 may 2024 | 1,347.73 | 1,347.73 | 1,347.73 | 1,347.73 | 1,306.06 | - |
| 20 may 2024 | 1,385.52 | 1,385.52 | 1,347.73 | 1,347.73 | 1,306.06 | 100 |
| 17 may 2024 | 1,439.06 | 1,439.06 | 1,439.06 | 1,439.06 | 1,394.57 | - |
| 16 may 2024 | 1,439.06 | 1,439.06 | 1,439.06 | 1,439.06 | 1,394.57 | - |
| 15 may 2024 | 1,416.11 | 1,439.06 | 1,394.59 | 1,439.06 | 1,394.57 | 100 |
| 14 may 2024 | 1,367.88 | 1,367.88 | 1,367.88 | 1,367.88 | 1,325.59 | - |
| 13 may 2024 | 1,367.88 | 1,367.88 | 1,367.88 | 1,367.88 | 1,325.59 | 100 |
| 10 may 2024 | 1,364.16 | 1,364.16 | 1,364.16 | 1,364.16 | 1,321.98 | 100 |
| 09 may 2024 | 1,348.68 | 1,348.68 | 1,348.68 | 1,348.68 | 1,306.98 | - |
| 08 may 2024 | 1,348.68 | 1,348.68 | 1,348.68 | 1,348.68 | 1,306.98 | - |
| 07 may 2024 | 1,365.00 | 1,365.00 | 1,348.68 | 1,348.68 | 1,306.98 | 100 |
| 06 may 2024 | 1,320.17 | 1,367.88 | 1,320.17 | 1,367.88 | 1,325.59 | 100 |
| 03 may 2024 | 1,316.36 | 1,355.62 | 1,313.25 | 1,338.35 | 1,296.97 | 100 |
| 02 may 2024 | 1,286.50 | 1,312.90 | 1,286.50 | 1,312.90 | 1,272.31 | 100 |
| 01 may 2024 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,271.44 | 100 |
| 30 abr 2024 | 1,339.10 | 1,339.10 | 1,339.10 | 1,339.10 | 1,297.70 | - |
| 29 abr 2024 | 1,324.00 | 1,339.10 | 1,324.00 | 1,339.10 | 1,297.70 | 200 |
| 26 abr 2024 | 1,323.78 | 1,323.78 | 1,323.78 | 1,323.78 | 1,282.85 | - |
| 25 abr 2024 | 1,293.43 | 1,323.78 | 1,293.43 | 1,323.78 | 1,282.85 | 100 |
| 24 abr 2024 | 1,271.57 | 1,271.57 | 1,271.57 | 1,271.57 | 1,232.25 | - |
| 23 abr 2024 | 1,271.57 | 1,271.57 | 1,271.57 | 1,271.57 | 1,232.25 | 100 |
| 22 abr 2024 | 1,313.78 | 1,313.78 | 1,313.78 | 1,313.78 | 1,273.16 | 100 |
| 19 abr 2024 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | 1,294.17 | - |
| 18 abr 2024 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | 1,294.17 | - |
| 17 abr 2024 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | 1,294.17 | 100 |
| 16 abr 2024 | 1,312.15 | 1,312.15 | 1,312.15 | 1,312.15 | 1,271.58 | 100 |
| 15 abr 2024 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | 1,355.99 | - |
| 12 abr 2024 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | 1,355.99 | - |
| 11 abr 2024 | 1,395.00 | 1,399.25 | 1,395.00 | 1,399.25 | 1,355.99 | 100 |
| 10 abr 2024 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,348.96 | 100 |
| 09 abr 2024 | 1,403.85 | 1,403.85 | 1,403.85 | 1,403.85 | 1,360.45 | 100 |
| 08 abr 2024 | 1,346.55 | 1,346.55 | 1,346.55 | 1,346.55 | 1,304.92 | 100 |
| 05 abr 2024 | 1,432.95 | 1,432.95 | 1,382.57 | 1,382.57 | 1,339.83 | 100 |
| 04 abr 2024 | 1,401.95 | 1,401.95 | 1,401.95 | 1,401.95 | 1,358.60 | 100 |
| 03 abr 2024 | 1,353.25 | 1,354.70 | 1,353.25 | 1,354.70 | 1,312.82 | 100 |
| 02 abr 2024 | 1,369.59 | 1,369.59 | 1,369.59 | 1,369.59 | 1,327.25 | - |
| 01 abr 2024 | 1,369.56 | 1,369.59 | 1,369.55 | 1,369.59 | 1,327.25 | 100 |
| 28 mar 2024 | 1,422.25 | 1,422.25 | 1,422.25 | 1,422.25 | 1,378.28 | - |
| 27 mar 2024 | 1,412.00 | 1,422.25 | 1,412.00 | 1,422.25 | 1,378.28 | 100 |
| 26 mar 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,380.94 | 100 |
| 25 mar 2024 | 1,362.90 | 1,382.75 | 1,362.90 | 1,382.75 | 1,340.00 | 100 |
| 22 mar 2024 | 1,492.65 | 1,492.65 | 1,435.65 | 1,435.65 | 1,391.26 | 100 |
| 21 mar 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,414.86 | - |
| 20 mar 2024 | 1,453.38 | 1,460.00 | 1,439.61 | 1,460.00 | 1,414.86 | 100 |
| 19 mar 2024 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,359.62 | 100 |
| 18 mar 2024 | 1,452.62 | 1,482.84 | 1,437.80 | 1,482.84 | 1,437.00 | 100 |
| 15 mar 2024 | 1,463.90 | 1,463.90 | 1,463.90 | 1,463.90 | 1,418.64 | 100 |
| 14 mar 2024 | 1,468.75 | 1,468.75 | 1,468.75 | 1,468.75 | 1,423.34 | 100 |
| 13 mar 2024 | 1,473.75 | 1,473.75 | 1,472.00 | 1,472.00 | 1,426.49 | 100 |
| 12 mar 2024 | 1,447.98 | 1,476.25 | 1,447.98 | 1,460.00 | 1,414.86 | 100 |
| 11 mar 2024 | 1,429.30 | 1,430.00 | 1,429.30 | 1,430.00 | 1,385.79 | 100 |
| 08 mar 2024 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,400.32 | 100 |
| 07 mar 2024 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 1,377.55 | - |
| 06 mar 2024 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 1,377.55 | - |
| 05 mar 2024 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 1,377.55 | 100 |
| 04 mar 2024 | 1,444.95 | 1,444.95 | 1,444.95 | 1,444.95 | 1,400.28 | - |
| 01 mar 2024 | 1,444.95 | 1,444.95 | 1,444.95 | 1,444.95 | 1,400.28 | - |
| 29 feb 2024 | 1,435.00 | 1,444.95 | 1,435.00 | 1,444.95 | 1,400.28 | 100 |
| 28 feb 2024 | 1,439.50 | 1,450.00 | 1,439.50 | 1,450.00 | 1,405.17 | 100 |
| 27 feb 2024 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,355.75 | - |
| 26 feb 2024 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,355.75 | - |
| 23 feb 2024 | 1,399.04 | 1,399.04 | 1,399.00 | 1,399.00 | 1,355.75 | 100 |
| 22 feb 2024 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,347.99 | 100 |
| 21 feb 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,354.78 | - |
| 20 feb 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,354.78 | - |
| 16 feb 2024 | 1,376.00 | 1,398.00 | 1,376.00 | 1,398.00 | 1,354.78 | 100 |
| 15 feb 2024 | 1,366.30 | 1,412.00 | 1,366.00 | 1,412.00 | 1,368.34 | 400 |
| 14 feb 2024 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,306.32 | 100 |
| 13 feb 2024 | 1,343.00 | 1,351.50 | 1,343.00 | 1,351.50 | 1,309.71 | 100 |
| 12 feb 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,314.08 | - |
| 09 feb 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,314.08 | - |
| 08 feb 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,314.08 | 100 |
| 07 feb 2024 | 1,361.00 | 1,362.00 | 1,361.00 | 1,362.00 | 1,319.89 | 100 |
| 06 feb 2024 | 1,318.30 | 1,318.30 | 1,318.30 | 1,318.30 | 1,277.54 | - |
| 05 feb 2024 | 1,318.30 | 1,318.30 | 1,318.30 | 1,318.30 | 1,277.54 | 100 |
| 02 feb 2024 | 1,345.04 | 1,345.04 | 1,345.04 | 1,345.04 | 1,303.45 | - |
| 01 feb 2024 | 1,388.70 | 1,388.70 | 1,345.04 | 1,345.04 | 1,303.45 | 100 |
| 31 ene 2024 | 1,369.60 | 1,369.60 | 1,369.60 | 1,369.60 | 1,327.26 | - |
| 30 ene 2024 | 1,362.00 | 1,369.60 | 1,355.05 | 1,369.60 | 1,327.26 | 100 |
| 29 ene 2024 | 1,310.00 | 1,322.00 | 1,305.00 | 1,322.00 | 1,281.13 | 100 |
| 26 ene 2024 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,275.31 | - |
| 25 ene 2024 | 1,300.00 | 1,316.50 | 1,294.00 | 1,316.00 | 1,275.31 | 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.