XNYS
Datos históricos de PJT Partners Inc.
PJT Partners Inc. · PJT
$137.28
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:27:27 UTC
- Variación en el periodo
- −20.98%
- Máximo
- US$195.62
- 22 de enero de 2026
- Mínimo
- US$127.73
- 13 de marzo de 2026
- Volumen medio diario
- 0.36 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 136.02 | 138.39 | 134.72 | 137.28 | +1.09% | 343,533.603 |
| 8 oct 2026 | 137.95 | 137.95 | 133.20 | 135.80 | −1.32% | 860,734.224 |
| 7 oct 2026 | 136.25 | 138.39 | 132.14 | 137.61 | −1.46% | 806,604.409 |
| 6 oct 2026 | 141.20 | 141.20 | 136.75 | 139.65 | +1.23% | 490,668.208 |
| 5 oct 2026 | 138.16 | 139.45 | 135.54 | 137.95 | −0.53% | 379,030.402 |
| 2 oct 2026 | 141.50 | 142.26 | 137.48 | 138.69 | −1.15% | 375,375.846 |
| 1 oct 2026 | 141.47 | 142.84 | 137.45 | 140.30 | −1.69% | 482,764.377 |
| 30 sep 2026 | 145.54 | 145.54 | 140.89 | 142.71 | −1.47% | 437,820.823 |
| 29 sep 2026 | 148.69 | 150.09 | 144.18 | 144.84 | −2.88% | 412,885.193 |
| 28 sep 2026 | 149.93 | 150.45 | 147.60 | 149.14 | −1.73% | 407,923.584 |
| 25 sep 2026 | 149.40 | 151.89 | 149.40 | 151.77 | +1.75% | 303,262.926 |
| 24 sep 2026 | 149.04 | 149.19 | 145.14 | 149.16 | −0.11% | 316,361.281 |
| 23 sep 2026 | 148.97 | 152.82 | 148.77 | 149.33 | −0.60% | 461,278.492 |
| 22 sep 2026 | 153.06 | 153.06 | 147.20 | 150.23 | −0.77% | 691,138.755 |
| 21 sep 2026 | 153.42 | 153.84 | 150.12 | 151.39 | −0.05% | 527,914.444 |
| 18 sep 2026 | 151.00 | 153.18 | 149.25 | 151.47 | +0.16% | 769,449.692 |
| 17 sep 2026 | 154.22 | 154.22 | 151.14 | 151.23 | −0.90% | 389,893.81 |
| 16 sep 2026 | 155.02 | 158.81 | 151.40 | 152.60 | −1.76% | 469,552.038 |
| 15 sep 2026 | 159.65 | 160.51 | 155.06 | 155.33 | −3.40% | 370,815.688 |
| 14 sep 2026 | 164.45 | 164.86 | 158.76 | 160.79 | −1.48% | 373,938.669 |
| 11 sep 2026 | 174.17 | 174.17 | 163.18 | 163.21 | −4.97% | 486,826.129 |
| 10 sep 2026 | 179.52 | 179.52 | 171.18 | 171.74 | −3.51% | 530,636.75 |
| 9 sep 2026 | 181.49 | 181.49 | 177.39 | 177.98 | −2.28% | 356,323.23 |
| 8 sep 2026 | 181.82 | 183.49 | 179.45 | 182.13 | −0.33% | 206,812.558 |
| 4 sep 2026 | 183.40 | 184.67 | 181.04 | 182.73 | −1.66% | 332,270.441 |
| 3 sep 2026 | 183.87 | 187.57 | 180.03 | 185.82 | +2.58% | 473,775.949 |
| 2 sep 2026 | 179.69 | 183.56 | 178.81 | 181.15 | +0.72% | 238,878.602 |
| 1 sep 2026 | 178.77 | 185.06 | 173.56 | 179.85 | −0.30% | 416,042.861 |
| 31 ago 2026 | 180.60 | 182.25 | 179.57 | 180.39 | −1.32% | 399,378.194 |
| 28 ago 2026 | 180.00 | 183.02 | 179.43 | 182.80 | +2.32% | 393,652.803 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.