La bourse ferme dans 7 h 46 min

Partners Group Holding AG (PGPHF)

OTC Markets OTCPK - OTC Markets OTCPK Prix différé. Devise en USD
Ajouter à la liste dynamique
1 353,03-26,76 (-1,94 %)
À la clôture : 09:30AM EDT
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 20241 353,031 353,031 353,031 353,031 353,03-
24 mai 202442.66 Dividende
23 mai 20241 379,891 399,531 379,791 379,791 337,13100
22 mai 20241 381,851 381,851 381,851 381,851 339,13100
21 mai 20241 347,731 347,731 347,731 347,731 306,06-
20 mai 20241 385,521 385,521 347,731 347,731 306,06100
17 mai 20241 439,061 439,061 439,061 439,061 394,57-
16 mai 20241 439,061 439,061 439,061 439,061 394,57-
15 mai 20241 416,111 439,061 394,591 439,061 394,57100
14 mai 20241 367,881 367,881 367,881 367,881 325,59-
13 mai 20241 367,881 367,881 367,881 367,881 325,59100
10 mai 20241 364,161 364,161 364,161 364,161 321,98100
09 mai 20241 348,681 348,681 348,681 348,681 306,98-
08 mai 20241 348,681 348,681 348,681 348,681 306,98-
07 mai 20241 365,001 365,001 348,681 348,681 306,98100
06 mai 20241 320,171 367,881 320,171 367,881 325,59100
03 mai 20241 316,361 355,621 313,251 338,351 296,97100
02 mai 20241 286,501 312,901 286,501 312,901 272,31100
01 mai 20241 312,001 312,001 312,001 312,001 271,44100
30 avr. 20241 339,101 339,101 339,101 339,101 297,70-
29 avr. 20241 324,001 339,101 324,001 339,101 297,70200
26 avr. 20241 323,781 323,781 323,781 323,781 282,85-
25 avr. 20241 293,431 323,781 293,431 323,781 282,85100
24 avr. 20241 271,571 271,571 271,571 271,571 232,25-
23 avr. 20241 271,571 271,571 271,571 271,571 232,25100
22 avr. 20241 313,781 313,781 313,781 313,781 273,16100
19 avr. 20241 335,461 335,461 335,461 335,461 294,17-
18 avr. 20241 335,461 335,461 335,461 335,461 294,17-
17 avr. 20241 335,461 335,461 335,461 335,461 294,17100
16 avr. 20241 312,151 312,151 312,151 312,151 271,58100
15 avr. 20241 399,251 399,251 399,251 399,251 355,99-
12 avr. 20241 399,251 399,251 399,251 399,251 355,99-
11 avr. 20241 395,001 399,251 395,001 399,251 355,99100
10 avr. 20241 392,001 392,001 392,001 392,001 348,96100
09 avr. 20241 403,851 403,851 403,851 403,851 360,45100
08 avr. 20241 346,551 346,551 346,551 346,551 304,92100
05 avr. 20241 432,951 432,951 382,571 382,571 339,83100
04 avr. 20241 401,951 401,951 401,951 401,951 358,60100
03 avr. 20241 353,251 354,701 353,251 354,701 312,82100
02 avr. 20241 369,591 369,591 369,591 369,591 327,25-
01 avr. 20241 369,561 369,591 369,551 369,591 327,25100
28 mars 20241 422,251 422,251 422,251 422,251 378,28-
27 mars 20241 412,001 422,251 412,001 422,251 378,28100
26 mars 20241 425,001 425,001 425,001 425,001 380,94100
25 mars 20241 362,901 382,751 362,901 382,751 340,00100
22 mars 20241 492,651 492,651 435,651 435,651 391,26100
21 mars 20241 460,001 460,001 460,001 460,001 414,86-
20 mars 20241 453,381 460,001 439,611 460,001 414,86100
19 mars 20241 403,001 403,001 403,001 403,001 359,62100
18 mars 20241 452,621 482,841 437,801 482,841 437,00100
15 mars 20241 463,901 463,901 463,901 463,901 418,64100
14 mars 20241 468,751 468,751 468,751 468,751 423,34100
13 mars 20241 473,751 473,751 472,001 472,001 426,49100
12 mars 20241 447,981 476,251 447,981 460,001 414,86100
11 mars 20241 429,301 430,001 429,301 430,001 385,79100
08 mars 20241 445,001 445,001 445,001 445,001 400,32100
07 mars 20241 421,501 421,501 421,501 421,501 377,55-
06 mars 20241 421,501 421,501 421,501 421,501 377,55-
05 mars 20241 421,501 421,501 421,501 421,501 377,55100
04 mars 20241 444,951 444,951 444,951 444,951 400,28-
01 mars 20241 444,951 444,951 444,951 444,951 400,28-
29 févr. 20241 435,001 444,951 435,001 444,951 400,28100
28 févr. 20241 439,501 450,001 439,501 450,001 405,17100
27 févr. 20241 399,001 399,001 399,001 399,001 355,75-
26 févr. 20241 399,001 399,001 399,001 399,001 355,75-
23 févr. 20241 399,041 399,041 399,001 399,001 355,75100
22 févr. 20241 391,001 391,001 391,001 391,001 347,99100
21 févr. 20241 398,001 398,001 398,001 398,001 354,78-
20 févr. 20241 398,001 398,001 398,001 398,001 354,78-
16 févr. 20241 376,001 398,001 376,001 398,001 354,78100
15 févr. 20241 366,301 412,001 366,001 412,001 368,34400
14 févr. 20241 348,001 348,001 348,001 348,001 306,32100
13 févr. 20241 343,001 351,501 343,001 351,501 309,71100
12 févr. 20241 356,001 356,001 356,001 356,001 314,08-
09 févr. 20241 356,001 356,001 356,001 356,001 314,08-
08 févr. 20241 356,001 356,001 356,001 356,001 314,08100
07 févr. 20241 361,001 362,001 361,001 362,001 319,89100
06 févr. 20241 318,301 318,301 318,301 318,301 277,54-
05 févr. 20241 318,301 318,301 318,301 318,301 277,54100
02 févr. 20241 345,041 345,041 345,041 345,041 303,45-
01 févr. 20241 388,701 388,701 345,041 345,041 303,45100
31 janv. 20241 369,601 369,601 369,601 369,601 327,26-
30 janv. 20241 362,001 369,601 355,051 369,601 327,26100
29 janv. 20241 310,001 322,001 305,001 322,001 281,13100
26 janv. 20241 316,001 316,001 316,001 316,001 275,31-
25 janv. 20241 300,001 316,501 294,001 316,001 275,31100
24 janv. 20241 270,001 270,001 270,001 270,001 230,73-
23 janv. 20241 286,001 286,001 270,001 270,001 230,73100
22 janv. 20241 285,501 285,501 285,501 285,501 245,76-
19 janv. 20241 285,501 285,501 285,501 285,501 245,76100
18 janv. 20241 259,001 259,411 259,001 259,411 220,47100
17 janv. 20241 256,501 274,881 239,301 239,301 200,98100
16 janv. 20241 285,301 287,801 285,301 287,801 247,98100
12 janv. 20241 337,001 337,001 337,001 337,001 295,66100
11 janv. 20241 319,001 367,001 319,001 367,001 324,74100
10 janv. 20241 344,301 365,501 344,301 365,501 323,28100
09 janv. 20241 379,411 379,411 379,411 379,411 336,76-
08 janv. 20241 377,001 379,411 376,501 379,411 336,76100
05 janv. 20241 364,781 364,781 343,001 343,011 301,48200
04 janv. 20241 349,001 349,001 349,001 349,001 307,29-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...