La bourse ferme dans 3 h 36 min

PJT Partners Inc. (PJT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
107,94+0,92 (+0,86 %)
À la clôture : 04:00PM EDT
107,43 -0,51 (-0,47 %)
Échanges après Bourse : 06:54PM EDT
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 2024107,36108,71106,10107,94107,94451 400
24 mai 2024105,19107,57105,16107,02107,02223 000
23 mai 2024104,67104,94103,21104,92104,92158 400
22 mai 2024104,12105,55103,00104,32104,32307 400
21 mai 2024102,94104,53102,79104,49104,49191 200
20 mai 2024100,99103,40100,96103,34103,34269 200
17 mai 202499,86101,3999,42101,22101,22212 500
16 mai 2024100,33100,7799,5499,5899,58129 100
15 mai 2024101,77102,39100,60100,67100,67148 000
14 mai 2024101,93101,93100,32101,25101,25133 000
13 mai 2024101,74101,92100,59101,00101,00147 300
10 mai 2024100,62102,25100,45101,26101,26175 900
09 mai 202499,00100,6297,74100,27100,27320 000
08 mai 202499,0499,7598,4199,3499,34140 200
07 mai 202499,93100,1998,9699,4399,43233 700
06 mai 202499,93100,0098,6399,3699,36230 700
03 mai 2024100,62100,6296,9699,5399,53339 100
02 mai 202498,47102,7397,9998,4698,46625 300
01 mai 202495,3496,3693,0793,5493,54999 000
30 avr. 202494,8295,2794,2194,4994,49241 800
29 avr. 202494,3796,0194,3795,2795,27250 300
26 avr. 202495,4696,0493,8594,0994,09288 900
25 avr. 202495,3896,4193,2795,3095,30307 000
24 avr. 202495,3696,1794,0495,9495,94178 500
23 avr. 202495,3096,8295,3095,8595,85146 100
22 avr. 202492,7195,8492,1295,4095,40299 400
19 avr. 202491,2792,3991,2191,7691,76260 500
18 avr. 202492,5992,5990,9591,2591,25272 700
17 avr. 202492,6093,6092,0892,2292,22162 100
16 avr. 202491,4992,7291,2992,1592,15134 800
15 avr. 202493,3193,9691,9192,1692,16171 000
12 avr. 202495,3495,7592,8993,0293,02315 900
11 avr. 202496,1696,9795,3395,9595,95258 700
10 avr. 202496,5897,3895,6096,2896,28220 000
09 avr. 202496,9197,4795,6797,4697,46365 700
08 avr. 202497,3297,7296,6297,0097,00195 300
05 avr. 202494,9496,6294,7496,6296,62165 900
04 avr. 202495,2096,5394,6594,9894,98244 400
03 avr. 202493,6197,1193,6194,2394,23258 100
02 avr. 202494,8095,2592,9094,4594,45320 700
01 avr. 202494,5495,1093,5895,0795,07315 000
28 mars 202494,1695,0093,4294,2694,26311 300
27 mars 202492,0794,1791,5394,0694,06476 000
26 mars 202489,0091,7588,5190,8190,81604 300
25 mars 202493,6894,8393,3493,3693,36240 800
22 mars 202495,8695,8693,8493,9293,92246 000
21 mars 202495,6197,0495,2595,8995,89438 200
20 mars 202496,4196,5394,0395,0495,04322 900
19 mars 202496,0397,6796,0396,8596,85132 500
18 mars 202496,5997,3695,4796,1896,18165 100
15 mars 202496,1797,8995,9096,6396,63485 000
14 mars 202497,4497,5895,8597,0197,01216 600
13 mars 202497,6199,0397,2297,6597,65359 300
12 mars 202498,8599,2597,3897,5397,53240 100
11 mars 2024100,05100,3098,9799,1799,17272 400
08 mars 2024100,39102,2599,47100,11100,11261 900
07 mars 202499,54100,1498,6899,6699,66261 900
06 mars 202499,8699,8698,3599,1299,12289 200
05 mars 2024100,53101,6498,9399,3699,36324 500
05 mars 20240.25 Dividende
04 mars 2024102,79103,8697,36101,69101,44641 700
01 mars 2024105,89105,89103,77104,69104,43219 500
29 févr. 2024106,31107,35105,06105,40105,14187 400
28 févr. 2024103,74105,34103,51104,98104,72162 900
27 févr. 2024103,68105,46102,63104,40104,14367 900
26 févr. 2024103,73104,44102,93103,88103,62155 300
23 févr. 2024103,90104,76102,94104,17103,91235 600
22 févr. 2024101,36103,32101,23103,21102,96210 400
21 févr. 2024102,57102,57100,80101,36101,11187 900
20 févr. 2024102,25104,11102,17102,83102,58199 700
16 févr. 2024103,14105,04102,40103,26103,01273 200
15 févr. 2024101,93103,89101,84103,53103,28271 000
14 févr. 202498,49102,3098,17101,09100,84411 700
13 févr. 202496,7597,8495,7397,5997,35376 600
12 févr. 202497,59100,4897,5998,9798,73317 000
09 févr. 202495,9297,7595,6097,3997,15313 400
08 févr. 202494,0395,9292,7895,4295,19330 100
07 févr. 202495,9096,2092,1393,6893,45428 100
06 févr. 202499,00100,0093,4996,1495,90419 000
05 févr. 202499,1199,7998,0698,5398,29341 700
02 févr. 202498,01101,8597,86100,0299,77325 700
01 févr. 202496,8498,3295,8398,2998,05200 200
31 janv. 202498,1598,8395,7596,1795,93183 600
30 janv. 202498,3998,9497,2898,2798,03166 000
29 janv. 202496,6798,7096,6198,6898,44210 200
26 janv. 202497,4598,0296,6096,8496,60162 600
25 janv. 202499,2399,3396,2396,8096,56301 000
24 janv. 202499,7799,7798,4498,5598,31137 000
23 janv. 2024100,50100,6598,6398,6498,40167 000
22 janv. 202498,7499,8998,7499,8299,57220 500
19 janv. 202497,3998,0995,9498,0997,85155 100
18 janv. 202497,0497,4195,8896,6096,36134 600
17 janv. 202495,4897,0795,4896,6896,44177 500
16 janv. 202494,1896,3893,8796,2095,96183 500
12 janv. 202495,9596,1293,6895,0794,84151 200
11 janv. 202493,3495,0491,6194,9794,74397 100
10 janv. 202495,4895,9693,5293,8093,57273 400
09 janv. 202494,0796,1093,7495,7795,53290 100
08 janv. 202496,1296,6695,2196,5096,26220 700
05 janv. 202495,4096,9694,8495,7295,48256 500
*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...