Mercados españoles abiertos en 3 hrs 44 min
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
41.051,49 +137,84 (+0,34%) Dólar/Euro
1,0823 +0,0008 (+0,08%) Petróleo Brent
87,16 -0,18 (-0,21%) Bitcoin EUR
51.301,69 -3.165,52 (-5,81%)
Putnam Large Cap Value Fund (PEQRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
| 02 jul 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 01 jul 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
| 28 jun 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
| 27 jun 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
| 26 jun 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
| 25 jun 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
| 24 jun 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
| 21 jun 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 20 jun 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
| 18 jun 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
| 17 jun 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
| 14 jun 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
| 13 jun 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
| 12 jun 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
| 11 jun 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
| 10 jun 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
| 07 jun 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
| 06 jun 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
| 06 jun 2024 | 0.069 Dividendo | |||||
| 05 jun 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,52 | - |
| 04 jun 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,22 | - |
| 03 jun 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,35 | - |
| 31 may 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,56 | - |
| 30 may 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,11 | - |
| 29 may 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 33,99 | - |
| 28 may 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,34 | - |
| 24 may 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,53 | - |
| 23 may 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,28 | - |
| 22 may 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,61 | - |
| 21 may 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,87 | - |
| 20 may 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,73 | - |
| 17 may 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,81 | - |
| 16 may 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,68 | - |
| 15 may 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,77 | - |
| 14 may 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,49 | - |
| 13 may 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,37 | - |
| 10 may 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,44 | - |
| 09 may 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,31 | - |
| 08 may 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 33,98 | - |
| 07 may 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,96 | - |
| 06 may 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,91 | - |
| 03 may 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,66 | - |
| 02 may 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,53 | - |
| 01 may 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,29 | - |
| 30 abr 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,31 | - |
| 29 abr 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,77 | - |
| 26 abr 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,64 | - |
| 25 abr 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,59 | - |
| 24 abr 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,63 | - |
| 23 abr 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,57 | - |
| 22 abr 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,25 | - |
| 19 abr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,93 | - |
| 18 abr 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,76 | - |
| 17 abr 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,81 | - |
| 16 abr 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,83 | - |
| 15 abr 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 32,98 | - |
| 12 abr 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,18 | - |
| 11 abr 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,60 | - |
| 10 abr 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,60 | - |
| 09 abr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,96 | - |
| 08 abr 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,92 | - |
| 05 abr 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,88 | - |
| 04 abr 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,60 | - |
| 03 abr 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 33,95 | - |
| 02 abr 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,88 | - |
| 01 abr 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,08 | - |
| 28 mar 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,19 | - |
| 27 mar 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,05 | - |
| 26 mar 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,66 | - |
| 25 mar 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,64 | - |
| 22 mar 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,65 | - |
| 21 mar 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,74 | - |
| 20 mar 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,52 | - |
| 19 mar 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,19 | - |
| 18 mar 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 32,98 | - |
| 15 mar 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,86 | - |
| 14 mar 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,84 | - |
| 13 mar 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 32,94 | - |
| 12 mar 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,82 | - |
| 11 mar 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,64 | - |
| 08 mar 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,57 | - |
| 07 mar 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,70 | - |
| 07 mar 2024 | 0.075 Dividendo | |||||
| 06 mar 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,48 | - |
| 05 mar 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,29 | - |
| 04 mar 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,36 | - |
| 01 mar 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,27 | - |
| 29 feb 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,13 | - |
| 28 feb 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,03 | - |
| 27 feb 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 31,93 | - |
| 26 feb 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,76 | - |
| 23 feb 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,80 | - |
| 22 feb 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,69 | - |
| 21 feb 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,44 | - |
| 20 feb 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,29 | - |
| 16 feb 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,34 | - |
| 15 feb 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,37 | - |
| 14 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,07 | - |
| 13 feb 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,84 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.