Mercados españoles abiertos en 4 hrs
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.726,39 +553,24 (+1,41%) Dólar/Euro
1,0712 -0,0003 (-0,03%) Petróleo Brent
85,23 +0,22 (+0,26%) Bitcoin EUR
57.917,75 +1.302,44 (+2,30%)
Putnam Focused Equity Fund (PGIAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
| 24 jun 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
| 21 jun 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
| 20 jun 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
| 18 jun 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
| 17 jun 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
| 14 jun 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
| 13 jun 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
| 12 jun 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
| 11 jun 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
| 10 jun 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
| 07 jun 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
| 06 jun 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
| 05 jun 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
| 04 jun 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
| 03 jun 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
| 31 may 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
| 30 may 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
| 29 may 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
| 28 may 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 24 may 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
| 23 may 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
| 22 may 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
| 21 may 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
| 20 may 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
| 17 may 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
| 16 may 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
| 15 may 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
| 14 may 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
| 13 may 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
| 10 may 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
| 09 may 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
| 08 may 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
| 07 may 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
| 06 may 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
| 03 may 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
| 02 may 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 01 may 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
| 30 abr 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
| 29 abr 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
| 26 abr 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
| 25 abr 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
| 24 abr 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
| 23 abr 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
| 22 abr 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 19 abr 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
| 18 abr 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
| 17 abr 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
| 16 abr 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
| 15 abr 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
| 12 abr 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
| 11 abr 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
| 10 abr 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
| 09 abr 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
| 08 abr 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
| 05 abr 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
| 04 abr 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
| 03 abr 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 02 abr 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
| 01 abr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 28 mar 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
| 27 mar 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
| 26 mar 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
| 25 mar 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
| 22 mar 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
| 21 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 20 mar 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
| 19 mar 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
| 18 mar 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
| 15 mar 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
| 14 mar 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
| 13 mar 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
| 12 mar 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
| 11 mar 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
| 08 mar 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
| 07 mar 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
| 06 mar 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
| 05 mar 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
| 04 mar 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
| 01 mar 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
| 29 feb 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
| 28 feb 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
| 27 feb 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
| 26 feb 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
| 23 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
| 22 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
| 21 feb 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 20 feb 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
| 16 feb 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
| 15 feb 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
| 14 feb 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 13 feb 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
| 12 feb 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
| 09 feb 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
| 08 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
| 07 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
| 06 feb 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
| 05 feb 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
| 02 feb 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 01 feb 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| *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.