Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Partners Group Holding AG logosu
PGHN.SW
Partners Group Holding AG
16:12:16
682.2 Fr
0.0000 (%0.00)
Önceki Kapanış: 699.6
Düşük₺681.2
Yüksek₺699.6
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PGHN.SW: Partners Group Holding AG Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.018,6528
KAPANIŞ 1.016,1638

En Düşük

DÜŞÜK 765,4

En Yüksek

YÜKSEK 1.528
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20221.5211.5281.4951.499
04.01.20221.500,51.5021.4641.470
05.01.20221.4601.4751.4511.461
06.01.20221.4201.4231.382,51.394,5
07.01.20221.387,51.4011.369,51.379
10.01.20221.381,51.3851.313,51.325,5
11.01.20221.354,51.366,51.3331.347,5
12.01.20221.355,51.405,51.3531.400
13.01.20221.3981.3991.3751.388,5
14.01.20221.385,51.416,51.358,51.365
17.01.20221.3681.376,51.3541.358,5
18.01.20221.3501.350,51.3061.309,5
19.01.20221.2961.340,51.2771.328,5
20.01.20221.3361.353,51.3221.349,5
21.01.20221.326,51.334,51.2831.303
24.01.20221.2921.296,51.2411.242,5
25.01.20221.2601.2741.2481.266
26.01.20221.2761.285,51.2611.267
27.01.20221.2531.2661.205,51.237,5
28.01.20221.237,51.2451.2111.232
31.01.20221.2751.2931.2691.277
01.02.20221.3091.3141.281,51.289,5
02.02.20221.3091.336,51.308,51.322
03.02.20221.3161.3161.2861.289,5
04.02.20221.2931.3001.268,51.272,5
07.02.20221.274,51.284,51.252,51.278,5
08.02.20221.2741.2781.2421.255
09.02.20221.272,51.3011.2721.291,5
10.02.20221.2941.2991.263,51.285
11.02.20221.2671.2771.2581.264
14.02.20221.2351.2441.201,51.244
15.02.20221.2391.269,51.236,51.269,5
16.02.20221.2711.2861.263,51.276
17.02.20221.2761.2881.250,51.256,5
18.02.20221.256,51.264,51.230,51.232
21.02.20221.2351.245,51.2061.214,5
22.02.20221.180,51.2421.165,51.226
23.02.20221.2281.2431.218,51.220
24.02.20221.1651.2171.1561.213
25.02.20221.2271.2551.2071.252,5
28.02.20221.2231.2531.218,51.246,5
01.03.20221.258,51.258,51.1961.199
02.03.20221.181,51.212,51.178,51.202
03.03.20221.2011.206,51.1271.135
04.03.20221.1161.1331.080,51.084
07.03.20221.0501.1151.034,51.096,5
08.03.20221.076,51.1291.0571.067,5
09.03.20221.099,51.1221.0801.112
10.03.20221.1271.1271.092,51.094,5
11.03.20221.1081.1271.092,51.102,5
14.03.20221.1101.122,51.097,51.111
15.03.20221.105,51.108,51.0721.097
16.03.20221.114,51.173,51.1121.173,5
17.03.20221.1801.198,51.1731.198,5
18.03.20221.2001.217,51.1841.215,5
21.03.20221.222,51.2271.2101.223,5
22.03.20221.249,51.2621.2351.245
23.03.20221.246,51.2491.175,51.175,5
24.03.20221.1701.1701.120,51.127,5
25.03.20221.1281.151,51.118,51.125,5
28.03.20221.126,51.1321.113,51.114
29.03.20221.131,51.151,51.128,51.143
30.03.20221.142,51.1481.1261.142
31.03.20221.1601.1781.1471.153,5
01.04.20221.153,51.1561.137,51.145,5
04.04.20221.1521.173,51.135,51.167
05.04.20221.1651.1861.161,51.173
06.04.20221.172,51.1761.1111.118,5
07.04.20221.1251.1311.107,51.113,5
08.04.20221.1351.145,51.119,51.127,5
11.04.20221.125,51.1331.1091.110,5
12.04.20221.117,51.1351.1061.131,5
13.04.20221.1251.135,51.0961.135,5
14.04.20221.135,51.141,51.124,51.127,5
19.04.20221.1311.1331.105,51.130,5
20.04.20221.1311.1581.1261.153
21.04.20221.1561.1741.143,51.161
22.04.20221.1461.152,51.140,51.140,5
25.04.20221.1191.132,51.076,51.076,5
26.04.20221.089,51.089,51.0391.039
27.04.20221.032,51.0471.013,51.032,5
28.04.20221.046,51.056,51.0301.038
29.04.20221.0531.0681.046,51.047,5
02.05.20221.037,51.136,59501.021,5
03.05.20221.030,51.038,51.0141.022
04.05.20221.0201.020991,4993
05.05.20221.0111.0401.0031.009
06.05.20221.0051.022990,21.010,5
09.05.2022999,61.022987,2987,2
10.05.2022999,41.009,5983,8983,8
11.05.20229941.023993,41.023
12.05.20221.0091.017,5984,41.012
13.05.20221.0171.031,51.012,51.031
16.05.20221.034,51.035,51.0101.011
17.05.20221.0171.0581.0091.039,5
18.05.20221.048,51.0521.018,51.018,5
19.05.20221.003,51.005970,6992,4
20.05.2022991,61.020987,21.000
23.05.20221.0201.026,51.0091.026
24.05.20221.0161.027,51.004,51.006,5
25.05.20221.0301.030989,21.013,5
27.05.20221.0331.0481.0221.048
30.05.20221.030,51.0441.0241.042
31.05.20221.0371.0401.0201.029,5
01.06.20221.038,51.038,5992,2992,2
02.06.20229901.0099781.009
03.06.20221.016,51.020,5998,41.002
07.06.20221.0041.018999,81.008,5
08.06.20221.0121.015,5997999,2
09.06.20221.0101.015987,2987,2
10.06.2022975,2977,2937,4944,8
13.06.2022926935,8891,2897,8
14.06.2022900,6906,4850,2852
15.06.2022862,8880,2859,8875,8
16.06.2022868870,2831,4840,6
17.06.2022843881,2843855
20.06.2022855862,8836,8840,4
21.06.2022843,4857,2842,4846,4
22.06.2022836,8861821,4854
23.06.2022843,4864,6840,6862,6
24.06.2022865900863,4895
27.06.2022903923892,8902,6
28.06.2022900,6904,8883,4891,6
29.06.2022878879,2860,4872,6
30.06.2022862,6864,2842,4860,2
01.07.2022853865,8848,2860,4
04.07.2022865,6869850,6856,2
05.07.2022864874837844,6
06.07.2022858,8884,6857876,8
07.07.2022882,4893,8877,4890,6
08.07.2022885,6903,8879,2900,6
11.07.2022882,6897876,6887
12.07.2022881,6897,8867,8897,6
13.07.2022893894,8855,6874,8
14.07.2022875875,4854,2860
15.07.2022842,8857814,8857
18.07.2022861883,4860878,4
19.07.2022869,8897865,4896
20.07.2022900919897,6916,4
21.07.2022919,2948916,6943
22.07.2022945975,6936,4957,4
25.07.2022950,8960946,2949,8
26.07.2022949,6958,4926927,8
27.07.2022927,8938,2918930,6
28.07.2022936,6980,2936980,2
29.07.2022988,41.033987,61.033
02.08.20221.019,51.021,5975,4981
03.08.2022983,81.003,5982,61.003,5
04.08.20221.0051.025,51.0051.025,5
05.08.20221.027,51.038,5981,4982,8
08.08.20229921.012,5990,61.009,5
09.08.20221.006,51.012973973
10.08.2022971,61.0239591.023
11.08.20221.0351.043,51.0191.036
12.08.20221.029,51.042,51.0261.033
15.08.20221.034,51.041,51.0261.030
16.08.20221.0321.0321.010,51.015
17.08.20221.0151.025,5997,2999,4
18.08.2022998,21.009,59941.009,5
19.08.20221.005,51.007978,6980,2
22.08.2022983,2993,6971,8972,6
23.08.2022966,6985963,6968,4
24.08.2022961982,6958,6982,6
25.08.20229851.001980992
26.08.2022995,41.000966967,8
29.08.2022958970950,4962,8
30.08.2022972973,2929,2933
31.08.2022951967,2939,2946,4
01.09.2022915,8927,6901,8902,6
02.09.2022916,6946,2913,4940,2
05.09.2022916,8935,4909,4933,2
06.09.2022929951,6917,6931,8
07.09.2022922,2937921936
08.09.2022942,8951922,4946,6
09.09.2022950963948,6956,6
12.09.2022961977,6953970,4
13.09.2022978,4985,8932,4932,8
14.09.2022933,6950925,8934,6
15.09.2022932,8938,8917,2920
16.09.2022913915,6896896
19.09.2022894908873,4897,2
20.09.2022900,4904,6877881,8
21.09.2022873,4880,6864,6874,4
22.09.2022850851,6806806
23.09.2022805812,2778,8795,2
26.09.2022785,8803,2779,4792
27.09.2022800,4811,2782,8794,4
28.09.2022783,6811779,4810
29.09.2022800800767,6775,2
30.09.2022784804,6775804,6
03.10.2022793820780820
04.10.2022841,6865,4830865,4
05.10.2022864,4869,8837,4848,2
06.10.2022853,2866,8845,6849,6
07.10.2022845,8845,8814815,4
10.10.2022805,6826,8801813
11.10.2022801808,4787798,2
12.10.2022798,6805782,4788,6
13.10.2022783805765,4803,8
14.10.2022819,4829,2802,2809
17.10.2022804,6838,4793,4832,2
18.10.2022844,6867,8843,2848,4
19.10.2022853853819,6825,4
20.10.2022816,2847814,2838,8
21.10.2022830,2834808,4827,8
24.10.2022836,8855,2827,4852,4
25.10.2022862,6902,4856897
26.10.2022894,8908,6884,2908,4
27.10.2022898,2911,6887,6903
28.10.2022888,2906884,4902
31.10.2022905,4906,6891,2899,4
01.11.2022904,6918,6894,2897,4
02.11.2022900,8908,2891,4898,2
03.11.2022885,8892,8872,8879
04.11.2022874,2908,4874,2901,2
07.11.2022891,6911,8891,6902,8
08.11.2022899,2921,6895,8919
09.11.2022915,6926,2905,2908,4
10.11.2022903,2979,6896,8979,6
11.11.20221.0081.048,5997,21.048,5
14.11.20221.059,51.059,51.0201.022
15.11.20221.0271.034,51.009,51.020
16.11.20221.014,51.015,5961,6961,6
17.11.2022962981,6960,8968,4
18.11.2022977,2977,2958968,4
21.11.2022957,4968,6949,2956,6
22.11.2022946955,2930949,2
23.11.2022955955936950,2
24.11.2022951,4972945965,6
25.11.2022974,6974,6938,8943,6
28.11.2022937,4945,8921,4921,4
29.11.2022912,8925,8905,6908,4
30.11.2022923,8931,2914,2925
01.12.2022950965,8941,6947,2
02.12.2022945,4953,2900,2910,8
05.12.2022910911,4896,6900,4
06.12.2022894,4899,4875,6878,6
07.12.2022872879,8865872,4
08.12.2022863870851860,8
09.12.2022865880859874,2
12.12.2022865,6879,8856,4877,4
13.12.2022883923,2880,6901
14.12.2022891,8895,6874,6888,4
15.12.2022875877,6852,2856,8
16.12.2022859,8859,8822828
19.12.2022828,4833,6820,2820,6
20.12.2022808814804,2804,2
21.12.2022811,8827,6810827,2
22.12.2022825,2833,8807814,4
23.12.2022815828,2808,8821,4
27.12.2022826,2831816,2822
28.12.2022823,8826,2817820,4
29.12.2022817,8832,6812830,4
30.12.2022821,8833816,8816,8