Mercados españoles cerrados

PJT Partners Inc. (PJT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
101,26+0,99 (+0,99%)
Al cierre: 04:00PM EDT
101,26 0,00 (0,00%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024100,62102,25100,45101,26101,26175.900
09 may 202499,00100,6297,74100,27100,27320.000
08 may 202499,0499,7598,4199,3499,34140.200
07 may 202499,93100,1998,9699,4399,43233.700
06 may 202499,93100,0098,6399,3699,36230.700
03 may 2024100,62100,6296,9699,5399,53339.100
02 may 202498,47102,7397,9998,4698,46625.300
01 may 202495,3496,3693,0793,5493,54999.000
30 abr 202494,8295,2794,2194,4994,49241.800
29 abr 202494,3796,0194,3795,2795,27250.300
26 abr 202495,4696,0493,8594,0994,09288.900
25 abr 202495,3896,4193,2795,3095,30307.000
24 abr 202495,3696,1794,0495,9495,94178.500
23 abr 202495,3096,8295,3095,8595,85146.100
22 abr 202492,7195,8492,1295,4095,40299.400
19 abr 202491,2792,3991,2191,7691,76260.500
18 abr 202492,5992,5990,9591,2591,25272.700
17 abr 202492,6093,6092,0892,2292,22162.100
16 abr 202491,4992,7291,2992,1592,15134.800
15 abr 202493,3193,9691,9192,1692,16171.000
12 abr 202495,3495,7592,8993,0293,02315.900
11 abr 202496,1696,9795,3395,9595,95258.700
10 abr 202496,5897,3895,6096,2896,28220.000
09 abr 202496,9197,4795,6797,4697,46365.700
08 abr 202497,3297,7296,6297,0097,00195.300
05 abr 202494,9496,6294,7496,6296,62165.900
04 abr 202495,2096,5394,6594,9894,98244.400
03 abr 202493,6197,1193,6194,2394,23258.100
02 abr 202494,8095,2592,9094,4594,45320.700
01 abr 202494,5495,1093,5895,0795,07315.000
28 mar 202494,1695,0093,4294,2694,26311.300
27 mar 202492,0794,1791,5394,0694,06476.000
26 mar 202489,0091,7588,5190,8190,81604.300
25 mar 202493,6894,8393,3493,3693,36240.800
22 mar 202495,8695,8693,8493,9293,92246.000
21 mar 202495,6197,0495,2595,8995,89438.200
20 mar 202496,4196,5394,0395,0495,04322.900
19 mar 202496,0397,6796,0396,8596,85132.500
18 mar 202496,5997,3695,4796,1896,18165.100
15 mar 202496,1797,8995,9096,6396,63485.000
14 mar 202497,4497,5895,8597,0197,01216.600
13 mar 202497,6199,0397,2297,6597,65359.300
12 mar 202498,8599,2597,3897,5397,53240.100
11 mar 2024100,05100,3098,9799,1799,17272.400
08 mar 2024100,39102,2599,47100,11100,11261.900
07 mar 202499,54100,1498,6899,6699,66261.900
06 mar 202499,8699,8698,3599,1299,12289.200
05 mar 2024100,53101,6498,9399,3699,36324.500
05 mar 20240.25 Dividendo
04 mar 2024102,79103,8697,36101,69101,44641.700
01 mar 2024105,89105,89103,77104,69104,43219.500
29 feb 2024106,31107,35105,06105,40105,14187.400
28 feb 2024103,74105,34103,51104,98104,72162.900
27 feb 2024103,68105,46102,63104,40104,14367.900
26 feb 2024103,73104,44102,93103,88103,62155.300
23 feb 2024103,90104,76102,94104,17103,91235.600
22 feb 2024101,36103,32101,23103,21102,96210.400
21 feb 2024102,57102,57100,80101,36101,11187.900
20 feb 2024102,25104,11102,17102,83102,58199.700
16 feb 2024103,14105,04102,40103,26103,01273.200
15 feb 2024101,93103,89101,84103,53103,28271.000
14 feb 202498,49102,3098,17101,09100,84411.700
13 feb 202496,7597,8495,7397,5997,35376.600
12 feb 202497,59100,4897,5998,9798,73317.000
09 feb 202495,9297,7595,6097,3997,15313.400
08 feb 202494,0395,9292,7895,4295,19330.100
07 feb 202495,9096,2092,1393,6893,45428.100
06 feb 202499,00100,0093,4996,1495,90419.000
05 feb 202499,1199,7998,0698,5398,29341.700
02 feb 202498,01101,8597,86100,0299,77325.700
01 feb 202496,8498,3295,8398,2998,05200.200
31 ene 202498,1598,8395,7596,1795,93183.600
30 ene 202498,3998,9497,2898,2798,03166.000
29 ene 202496,6798,7096,6198,6898,44210.200
26 ene 202497,4598,0296,6096,8496,60162.600
25 ene 202499,2399,3396,2396,8096,56301.000
24 ene 202499,7799,7798,4498,5598,31137.000
23 ene 2024100,50100,6598,6398,6498,40167.000
22 ene 202498,7499,8998,7499,8299,57220.500
19 ene 202497,3998,0995,9498,0997,85155.100
18 ene 202497,0497,4195,8896,6096,36134.600
17 ene 202495,4897,0795,4896,6896,44177.500
16 ene 202494,1896,3893,8796,2095,96183.500
12 ene 202495,9596,1293,6895,0794,84151.200
11 ene 202493,3495,0491,6194,9794,74397.100
10 ene 202495,4895,9693,5293,8093,57273.400
09 ene 202494,0796,1093,7495,7795,53290.100
08 ene 202496,1296,6695,2196,5096,26220.700
05 ene 202495,4096,9694,8495,7295,48256.500
04 ene 202497,3698,2496,5296,6196,37189.700
03 ene 202498,9899,7497,3097,4397,19323.700
02 ene 2024100,98101,3999,25100,43100,18249.300
29 dic 2023103,04103,46101,80101,87101,62146.000
28 dic 2023102,91104,15102,72102,98102,73154.700
27 dic 2023102,57103,58102,21103,06102,81174.600
26 dic 2023100,27101,76100,27101,64101,39128.200
22 dic 202399,20100,8099,1099,9099,65246.500
21 dic 202398,4398,9097,7098,4998,25215.800
20 dic 202398,88100,1398,0098,0197,77340.700
19 dic 2023100,24100,8799,4099,5299,28276.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...