Mercados españoles abiertos en 8 hrs 13 min

Putnam Focused Equity Fund (PGIAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,91-0,05 (-0,15%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202433,9133,9133,9133,9133,91-
13 jun 202433,9633,9633,9633,9633,96-
12 jun 202433,9433,9433,9433,9433,94-
11 jun 202433,4933,4933,4933,4933,49-
10 jun 202433,4833,4833,4833,4833,48-
07 jun 202433,3733,3733,3733,3733,37-
06 jun 202433,4933,4933,4933,4933,49-
05 jun 202433,5033,5033,5033,5033,50-
04 jun 202433,0233,0233,0233,0233,02-
03 jun 202433,0133,0133,0133,0133,01-
31 may 202433,0133,0133,0133,0133,01-
30 may 202432,7632,7632,7632,7632,76-
29 may 202432,9132,9132,9132,9132,91-
28 may 202433,1333,1333,1333,1333,13-
24 may 202432,9932,9932,9932,9932,99-
23 may 202432,7732,7732,7732,7732,77-
22 may 202432,9332,9332,9332,9332,93-
21 may 202433,0833,0833,0833,0833,08-
20 may 202432,9832,9832,9832,9832,98-
17 may 202432,9032,9032,9032,9032,90-
16 may 202432,8632,8632,8632,8632,86-
15 may 202432,9132,9132,9132,9132,91-
14 may 202432,5432,5432,5432,5432,54-
13 may 202432,4132,4132,4132,4132,41-
10 may 202432,4932,4932,4932,4932,49-
09 may 202432,4232,4232,4232,4232,42-
08 may 202432,2532,2532,2532,2532,25-
07 may 202432,2332,2332,2332,2332,23-
06 may 202432,3232,3232,3232,3232,32-
03 may 202431,9431,9431,9431,9431,94-
02 may 202431,6031,6031,6031,6031,60-
01 may 202431,1831,1831,1831,1831,18-
30 abr 202431,2531,2531,2531,2531,25-
29 abr 202431,7831,7831,7831,7831,78-
26 abr 202431,6831,6831,6831,6831,68-
25 abr 202431,2931,2931,2931,2931,29-
24 abr 202431,3931,3931,3931,3931,39-
23 abr 202431,5631,5631,5631,5631,56-
22 abr 202431,1531,1531,1531,1531,15-
19 abr 202430,7930,7930,7930,7930,79-
18 abr 202431,1231,1231,1231,1231,12-
17 abr 202431,1631,1631,1631,1631,16-
16 abr 202431,3331,3331,3331,3331,33-
15 abr 202431,4131,4131,4131,4131,41-
12 abr 202431,8131,8131,8131,8131,81-
11 abr 202432,3232,3232,3232,3232,32-
10 abr 202432,0632,0632,0632,0632,06-
09 abr 202432,2932,2932,2932,2932,29-
08 abr 202432,2832,2832,2832,2832,28-
05 abr 202432,2132,2132,2132,2132,21-
04 abr 202431,8131,8131,8131,8131,81-
03 abr 202432,2032,2032,2032,2032,20-
02 abr 202432,1532,1532,1532,1532,15-
01 abr 202432,4432,4432,4432,4432,44-
28 mar 202432,5132,5132,5132,5132,51-
27 mar 202432,4832,4832,4832,4832,48-
26 mar 202432,2832,2832,2832,2832,28-
25 mar 202432,3532,3532,3532,3532,35-
22 mar 202432,4632,4632,4632,4632,46-
21 mar 202432,4432,4432,4432,4432,44-
20 mar 202432,2932,2932,2932,2932,29-
19 mar 202432,0332,0332,0332,0332,03-
18 mar 202431,8731,8731,8731,8731,87-
15 mar 202431,7331,7331,7331,7331,73-
14 mar 202431,8431,8431,8431,8431,84-
13 mar 202431,8831,8831,8831,8831,88-
12 mar 202431,8731,8731,8731,8731,87-
11 mar 202431,3731,3731,3731,3731,37-
08 mar 202431,4631,4631,4631,4631,46-
07 mar 202431,6231,6231,6231,6231,62-
06 mar 202431,2431,2431,2431,2431,24-
05 mar 202431,1431,1431,1431,1431,14-
04 mar 202431,4431,4431,4431,4431,44-
01 mar 202431,5131,5131,5131,5131,51-
29 feb 202431,2931,2931,2931,2931,29-
28 feb 202431,0431,0431,0431,0431,04-
27 feb 202431,1431,1431,1431,1431,14-
26 feb 202431,1131,1131,1131,1131,11-
23 feb 202431,2631,2631,2631,2631,26-
22 feb 202431,2631,2631,2631,2631,26-
21 feb 202430,5530,5530,5530,5530,55-
20 feb 202430,4930,4930,4930,4930,49-
16 feb 202430,7330,7330,7330,7330,73-
15 feb 202430,7330,7330,7330,7330,73-
14 feb 202430,5530,5530,5530,5530,55-
13 feb 202430,2530,2530,2530,2530,25-
12 feb 202430,7130,7130,7130,7130,71-
09 feb 202430,7330,7330,7330,7330,73-
08 feb 202430,5230,5230,5230,5230,52-
07 feb 202430,5230,5230,5230,5230,52-
06 feb 202430,2830,2830,2830,2830,28-
05 feb 202430,2330,2330,2330,2330,23-
02 feb 202430,3030,3030,3030,3030,30-
01 feb 202430,0930,0930,0930,0930,09-
31 ene 202429,6229,6229,6229,6229,62-
30 ene 202430,1830,1830,1830,1830,18-
29 ene 202430,2730,2730,2730,2730,27-
26 ene 202430,0530,0530,0530,0530,05-
25 ene 202430,0130,0130,0130,0130,01-
24 ene 202429,7729,7729,7729,7729,77-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...