Perella Weinberg Partners (PWP)

PWP
🏛️ Estados Unidos →
21.41
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 23.90 24.42 23.51 23.84 0.5M
2024-12-30 23.60 23.99 23.25 23.66 0.4M
2024-12-27 24.51 24.62 23.70 24.01 0.6M
2024-12-26 24.29 24.72 24.05 24.60 0.4M
2024-12-24 24.00 24.33 23.85 24.33 0.2M
2024-12-23 23.53 24.34 23.26 23.96 0.5M
2024-12-20 22.43 23.83 22.14 23.69 1.7M
2024-12-19 23.30 24.00 22.85 22.90 0.8M
2024-12-18 24.75 25.17 23.06 23.12 0.8M
2024-12-17 24.50 24.77 23.86 24.50 0.5M
2024-12-16 24.76 25.27 24.29 24.86 0.5M
2024-12-13 25.11 25.53 24.52 24.57 0.4M
2024-12-12 24.97 25.34 24.78 25.23 0.5M
2024-12-11 24.99 25.31 24.74 24.96 0.6M
2024-12-10 25.00 25.28 24.56 24.58 0.4M
2024-12-09 25.84 25.84 25.00 25.15 0.4M
2024-12-06 25.98 26.09 25.57 25.60 0.4M
2024-12-05 25.44 26.02 25.11 25.98 0.5M
2024-12-04 25.24 25.55 24.38 25.35 0.4M
2024-12-03 25.75 25.81 25.12 25.46 0.4M
2024-12-02 25.75 26.02 25.17 25.79 0.6M
2024-11-29 25.80 25.93 25.40 25.67 0.2M
2024-11-27 25.85 25.90 25.30 25.40 0.3M
2024-11-26 25.63 25.84 24.95 25.59 0.6M
2024-11-25 25.99 26.15 25.54 25.84 0.7M
2024-11-22 25.83 26.00 25.48 25.64 0.5M
2024-11-21 25.15 25.97 25.00 25.77 0.6M
2024-11-20 25.31 25.31 24.34 24.99 0.5M
2024-11-19 24.94 25.54 24.45 25.41 0.8M
2024-11-18 25.25 26.62 25.07 25.47 1.2M
2024-11-15 25.79 25.84 24.88 25.25 0.5M
2024-11-14 25.32 25.96 24.75 25.73 0.7M
2024-11-13 25.30 25.68 24.70 25.05 0.9M
2024-11-12 25.28 25.74 24.31 24.82 2.3M
2024-11-11 24.69 25.73 24.25 25.48 0.7M
2024-11-08 25.10 25.10 23.34 24.43 0.6M
2024-11-07 24.68 24.95 23.70 23.88 0.6M
2024-11-06 23.01 24.88 22.92 24.88 0.7M
2024-11-05 20.41 21.13 20.35 21.08 0.2M
2024-11-04 20.87 20.90 20.33 20.42 0.3M
2024-11-01 20.47 21.42 20.36 20.91 0.4M
2024-10-31 20.22 20.41 19.83 20.23 0.3M
2024-10-30 20.41 20.76 20.24 20.25 0.3M
2024-10-29 20.53 20.62 20.37 20.53 0.2M
2024-10-28 20.75 21.02 20.50 20.76 0.2M
2024-10-25 20.78 20.78 20.41 20.42 0.2M
2024-10-24 20.87 21.18 20.50 20.53 0.3M
2024-10-23 21.53 21.72 20.55 20.70 0.3M
2024-10-22 21.77 21.78 21.47 21.65 0.3M
2024-10-21 22.20 22.21 21.80 21.85 0.2M
2024-10-18 22.15 22.32 21.64 22.18 0.2M
2024-10-17 22.05 22.26 21.30 22.12 0.2M
2024-10-16 21.98 22.31 21.84 21.99 0.3M
2024-10-15 21.40 22.10 21.31 21.71 0.3M
2024-10-14 21.39 21.69 21.23 21.37 0.2M
2024-10-11 20.24 21.40 20.18 21.30 0.3M
2024-10-10 20.34 20.34 19.86 20.11 0.3M
2024-10-09 19.96 20.85 19.93 20.62 0.8M
2024-10-08 19.97 20.16 19.83 19.93 0.3M
2024-10-07 20.24 20.27 19.89 19.93 0.2M
2024-10-04 20.00 20.41 19.94 20.37 0.3M
2024-10-03 19.30 19.85 19.12 19.84 0.3M
2024-10-02 19.46 19.77 19.24 19.52 0.4M
2024-10-01 19.31 19.44 19.01 19.44 0.3M
2024-09-30 19.18 19.38 18.99 19.31 0.6M
2024-09-27 19.39 19.51 19.05 19.26 0.3M
2024-09-26 19.66 19.71 19.19 19.23 0.2M
2024-09-25 19.81 19.95 19.39 19.43 0.2M
2024-09-24 19.45 19.84 19.39 19.80 0.4M
2024-09-23 19.75 19.93 19.10 19.36 0.2M
2024-09-20 19.42 19.90 19.07 19.62 0.9M
2024-09-19 19.27 19.53 18.92 19.42 0.4M
2024-09-18 18.87 19.44 18.76 18.77 0.3M
2024-09-17 18.86 19.22 18.77 18.86 0.3M
2024-09-16 18.47 18.87 17.81 18.62 0.3M
2024-09-13 18.47 18.84 17.09 18.48 0.2M
2024-09-12 17.70 18.20 17.59 18.18 0.3M
2024-09-11 17.84 17.84 17.22 17.52 0.3M
2024-09-10 18.12 18.18 17.75 17.88 0.4M
2024-09-09 18.40 18.62 18.09 18.11 0.3M
2024-09-06 18.63 18.78 16.81 18.08 0.3M
2024-09-05 18.39 18.67 17.80 18.67 0.5M
2024-09-04 18.45 18.92 18.25 18.28 0.5M
2024-09-03 19.34 19.43 18.09 18.56 0.4M
2024-08-30 19.81 19.90 19.44 19.55 0.5M
2024-08-29 20.09 20.32 19.77 19.77 0.5M
2024-08-28 20.01 20.42 19.86 19.86 0.4M
2024-08-27 20.35 20.53 20.01 20.15 0.3M
2024-08-26 20.20 20.58 19.87 20.47 0.5M
2024-08-23 19.56 20.17 19.33 20.01 0.5M
2024-08-22 19.16 19.66 18.97 19.47 0.5M
2024-08-21 19.41 19.46 18.95 19.22 0.4M
2024-08-20 19.76 19.83 19.12 19.49 1.6M
2024-08-19 19.30 19.90 19.30 19.73 0.6M
2024-08-16 19.31 19.67 19.21 19.29 0.4M
2024-08-15 19.59 19.60 19.02 19.30 0.4M
2024-08-14 18.31 19.38 17.76 19.30 0.8M
2024-08-13 17.76 18.05 17.43 17.98 0.4M
2024-08-12 17.80 18.03 17.15 17.58 0.4M
2024-08-09 17.07 17.77 17.07 17.74 0.5M
2024-08-08 16.90 17.22 16.76 17.12 0.3M
2024-08-07 17.06 17.23 16.59 16.62 0.4M
2024-08-06 17.34 17.39 16.75 16.75 0.4M
2024-08-05 16.43 17.43 16.37 17.25 0.7M
2024-08-02 19.40 19.53 16.21 17.85 1.3M
2024-08-01 18.86 19.00 18.00 18.29 0.7M
2024-07-31 19.05 19.37 18.87 18.90 0.4M
2024-07-30 19.03 19.45 18.83 18.92 0.5M
2024-07-29 19.06 19.49 18.56 18.80 0.4M
2024-07-26 18.52 19.18 18.22 19.06 0.6M
2024-07-25 17.66 18.53 17.66 18.18 0.5M
2024-07-24 18.15 18.30 17.55 17.61 0.4M
2024-07-23 18.02 18.53 17.94 18.23 0.3M
2024-07-22 17.98 18.32 17.78 18.13 0.4M
2024-07-19 18.00 18.17 17.81 17.88 0.3M
2024-07-18 18.54 18.75 17.90 17.93 0.3M
2024-07-17 18.17 18.84 18.10 18.47 0.6M
2024-07-16 18.08 18.52 17.91 18.26 0.7M
2024-07-15 18.01 18.51 17.93 17.97 0.7M
2024-07-12 17.52 18.23 17.31 17.86 1.0M
2024-07-11 16.96 17.64 16.91 17.36 0.9M
2024-07-10 15.90 16.64 15.87 16.57 0.7M
2024-07-09 16.18 16.33 15.70 15.78 0.9M
2024-07-08 16.33 16.35 15.86 15.97 0.3M
2024-07-05 15.67 16.22 15.55 16.20 0.3M
2024-07-03 15.68 15.93 15.50 15.78 0.3M
2024-07-02 15.93 16.13 15.75 15.83 0.2M
2024-07-01 16.19 16.45 15.77 16.00 0.8M
2024-06-28 15.60 16.35 15.60 16.25 2.8M
2024-06-27 15.08 15.66 15.01 15.52 0.5M
2024-06-26 14.49 15.13 14.49 15.08 0.5M
2024-06-25 14.67 14.77 14.50 14.68 0.4M
2024-06-24 14.28 14.73 14.25 14.68 0.3M
2024-06-21 14.43 14.45 14.11 14.27 1.2M
2024-06-20 14.48 14.65 14.18 14.41 0.4M
2024-06-18 14.29 14.78 14.18 14.53 0.3M
2024-06-17 14.09 14.27 13.98 14.27 0.2M
2024-06-14 14.03 14.09 13.82 14.06 0.3M
2024-06-13 14.33 14.41 14.14 14.20 0.2M
2024-06-12 14.55 14.69 14.28 14.30 0.3M
2024-06-11 14.35 14.36 14.05 14.18 0.2M
2024-06-10 14.45 14.63 14.28 14.42 0.3M
2024-06-07 14.69 14.73 14.44 14.46 0.4M
2024-06-06 15.01 15.07 14.65 14.71 0.3M
2024-06-05 14.86 15.15 14.73 15.07 0.4M
2024-06-04 15.16 15.16 14.61 14.75 0.6M
2024-06-03 15.62 15.62 15.05 15.22 0.3M
2024-05-31 15.43 15.70 15.23 15.44 0.4M
2024-05-30 15.54 15.68 15.25 15.41 0.4M
2024-05-29 15.65 15.75 15.47 15.47 0.3M
2024-05-28 16.00 16.38 15.79 15.80 0.6M
2024-05-24 15.50 15.96 15.39 15.93 0.3M
2024-05-23 15.51 15.70 15.28 15.48 0.5M
2024-05-22 15.85 16.08 15.36 15.46 0.4M
2024-05-21 16.04 16.52 15.69 15.95 0.7M
2024-05-20 15.50 16.09 15.46 16.06 0.4M
2024-05-17 15.50 15.55 15.23 15.53 0.3M
2024-05-16 15.13 15.52 14.99 15.34 0.5M
2024-05-15 15.05 15.48 15.00 15.08 0.5M
2024-05-14 15.07 15.14 14.90 14.95 0.5M
2024-05-13 15.24 15.27 14.91 14.96 0.5M
2024-05-10 14.91 15.29 14.78 15.22 0.4M
2024-05-09 14.93 15.03 14.63 14.91 0.6M
2024-05-08 14.33 15.00 14.21 14.95 0.4M
2024-05-07 14.66 14.74 14.49 14.54 0.5M
2024-05-06 14.71 14.97 14.49 14.64 0.5M
2024-05-03 12.75 14.96 11.68 14.72 1.8M
2024-05-02 15.31 15.38 15.02 15.04 0.9M
2024-05-01 14.97 15.32 14.80 15.03 0.7M
2024-04-30 15.12 15.17 14.86 14.92 0.4M
2024-04-29 15.43 15.57 15.16 15.20 0.4M
2024-04-26 15.68 15.88 15.28 15.32 0.7M
2024-04-25 15.43 15.65 15.29 15.61 0.5M
2024-04-24 15.93 15.93 15.61 15.64 0.3M
2024-04-23 15.93 16.06 15.85 15.97 0.6M
2024-04-22 15.39 15.97 15.32 15.92 0.3M
2024-04-19 15.09 15.44 15.08 15.29 0.3M
2024-04-18 15.22 15.35 15.08 15.15 0.2M
2024-04-17 15.26 15.36 15.04 15.14 0.2M
2024-04-16 14.94 15.20 14.92 15.15 0.2M
2024-04-15 15.22 15.35 14.97 15.11 0.3M
2024-04-12 15.78 15.87 15.12 15.22 0.5M
2024-04-11 15.65 15.95 15.43 15.83 0.3M
2024-04-10 15.67 15.91 15.50 15.65 0.7M
2024-04-09 15.96 16.07 15.65 15.91 0.7M
2024-04-08 15.27 15.64 15.02 15.59 0.5M
2024-04-05 14.72 15.45 14.72 15.24 0.4M
2024-04-04 14.89 15.07 14.74 14.80 0.4M
2024-04-03 14.48 14.83 14.14 14.73 0.4M
2024-04-02 14.06 14.63 13.98 14.61 0.5M
2024-04-01 14.16 14.26 13.92 14.20 0.4M
2024-03-28 14.14 14.30 14.00 14.13 0.2M
2024-03-27 14.00 14.20 13.93 14.18 0.3M
2024-03-26 13.87 13.96 13.76 13.84 0.2M
2024-03-25 13.77 13.84 13.69 13.74 0.2M
2024-03-22 14.40 14.50 13.76 13.76 0.2M
2024-03-21 13.90 14.45 13.79 14.36 0.4M
2024-03-20 13.63 13.93 13.51 13.88 0.2M
2024-03-19 13.45 13.80 13.45 13.70 0.2M
2024-03-18 13.49 13.74 13.47 13.56 0.2M
2024-03-15 13.23 13.52 13.19 13.50 0.5M
2024-03-14 13.11 13.26 12.99 13.25 0.3M
2024-03-13 13.18 13.31 13.08 13.13 0.2M
2024-03-12 13.32 13.32 13.07 13.18 0.2M
2024-03-11 13.25 13.48 13.06 13.31 0.3M
2024-03-08 13.60 13.69 13.13 13.34 0.3M
2024-03-07 13.39 13.45 12.75 13.44 0.6M
2024-03-06 13.34 13.47 13.19 13.30 0.5M
2024-03-05 13.27 13.58 13.21 13.29 0.4M
2024-03-04 13.61 13.85 13.25 13.36 0.5M
2024-03-01 13.63 13.69 13.35 13.54 0.6M
2024-02-29 13.72 13.99 13.58 13.66 0.6M
2024-02-28 13.00 13.70 12.87 13.49 1.4M
2024-02-27 13.07 13.20 12.95 13.04 0.3M
2024-02-26 13.01 13.22 12.88 13.01 0.2M
2024-02-23 12.82 13.00 12.80 12.97 0.2M
2024-02-22 12.80 12.95 12.73 12.84 0.2M
2024-02-21 12.99 13.00 12.74 12.82 0.1M
2024-02-20 13.17 13.20 12.95 13.02 0.3M
2024-02-16 13.27 13.48 12.55 13.43 0.3M
2024-02-15 12.78 13.36 12.69 13.30 0.5M
2024-02-14 12.66 12.77 12.47 12.66 0.1M
2024-02-13 12.73 12.85 12.39 12.49 0.5M
2024-02-12 12.81 13.21 12.81 13.13 0.2M
2024-02-09 12.67 13.18 12.54 12.80 0.4M
2024-02-08 11.93 12.53 11.89 12.49 0.4M
2024-02-07 11.71 11.93 11.52 11.75 0.2M
2024-02-06 11.62 11.69 11.44 11.69 0.3M
2024-02-05 11.58 11.81 11.48 11.68 0.2M
2024-02-02 11.53 11.85 11.53 11.74 0.1M
2024-02-01 11.77 11.95 11.47 11.73 0.2M
2024-01-31 12.19 12.29 11.73 11.75 0.2M
2024-01-30 12.48 12.65 12.20 12.24 0.3M
2024-01-29 11.32 12.50 11.32 12.49 0.7M
2024-01-26 11.37 11.45 11.12 11.16 0.5M
2024-01-25 11.47 11.50 11.28 11.31 0.1M
2024-01-24 11.52 11.59 11.30 11.31 0.1M
2024-01-23 11.41 11.63 11.36 11.40 0.2M
2024-01-22 11.27 11.55 11.25 11.51 0.2M
2024-01-19 11.11 11.33 10.96 11.23 0.3M
2024-01-18 11.04 11.16 10.88 11.01 0.1M
2024-01-17 10.77 11.03 10.73 10.97 0.2M
2024-01-16 10.93 11.37 10.77 10.97 0.3M
2024-01-12 11.05 11.05 10.83 10.95 0.2M
2024-01-11 11.08 11.29 10.76 10.88 0.2M
2024-01-10 11.23 11.34 10.88 11.07 0.3M
2024-01-09 11.23 11.57 10.88 11.23 0.6M
2024-01-08 11.67 11.90 11.55 11.89 0.1M
2024-01-05 11.86 11.96 11.68 11.68 0.2M
2024-01-04 11.83 12.03 11.83 11.89 0.2M
2024-01-03 12.16 12.26 11.57 11.93 0.3M
2024-01-02 12.19 12.37 11.89 12.04 0.2M