Mercados españoles cerrados

Putnam Global Technology Fund (PGTAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,03-0,62 (-0,84%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202473,0373,0373,0373,0373,03-
20 jun 202473,6573,6573,6573,6573,65-
18 jun 202474,1374,1374,1374,1374,13-
17 jun 202473,6673,6673,6673,6673,66-
14 jun 202473,0673,0673,0673,0673,06-
13 jun 202472,9372,9372,9372,9372,93-
12 jun 202472,5972,5972,5972,5972,59-
11 jun 202470,6870,6870,6870,6870,68-
10 jun 202469,9769,9769,9769,9769,97-
07 jun 202469,7969,7969,7969,7969,79-
06 jun 202469,8869,8869,8869,8869,88-
05 jun 202469,8369,8369,8369,8369,83-
04 jun 202467,8067,8067,8067,8067,80-
03 jun 202467,7067,7067,7067,7067,70-
31 may 202467,0967,0967,0967,0967,09-
30 may 202467,1467,1467,1467,1467,14-
29 may 202468,8568,8568,8568,8568,85-
28 may 202469,3369,3369,3369,3369,33-
24 may 202468,4268,4268,4268,4268,42-
23 may 202467,5567,5567,5567,5567,55-
22 may 202467,1567,1567,1567,1567,15-
21 may 202467,0367,0367,0367,0367,03-
20 may 202467,1467,1467,1467,1467,14-
17 may 202466,4766,4766,4766,4766,47-
16 may 202466,6166,6166,6166,6166,61-
15 may 202466,8166,8166,8166,8166,81-
14 may 202465,5165,5165,5165,5165,51-
13 may 202464,9364,9364,9364,9364,93-
10 may 202464,8164,8164,8164,8164,81-
09 may 202464,5964,5964,5964,5964,59-
08 may 202464,5564,5564,5564,5564,55-
07 may 202464,6464,6464,6464,6464,64-
06 may 202464,7864,7864,7864,7864,78-
03 may 202463,7263,7263,7263,7263,72-
02 may 202462,0962,0962,0962,0962,09-
01 may 202461,3661,3661,3661,3661,36-
30 abr 202461,7761,7761,7761,7761,77-
29 abr 202462,9862,9862,9862,9862,98-
26 abr 202462,8162,8162,8162,8162,81-
25 abr 202462,1462,1462,1462,1462,14-
24 abr 202462,1062,1062,1062,1062,10-
23 abr 202461,9861,9861,9861,9861,98-
22 abr 202460,9560,9560,9560,9560,95-
19 abr 202460,3160,3160,3160,3160,31-
18 abr 202462,3162,3162,3162,3162,31-
17 abr 202462,6362,6362,6362,6362,63-
16 abr 202463,5163,5163,5163,5163,51-
15 abr 202463,3563,3563,3563,3563,35-
12 abr 202464,7464,7464,7464,7464,74-
11 abr 202465,9265,9265,9265,9265,92-
10 abr 202464,7864,7864,7864,7864,78-
09 abr 202465,3765,3765,3765,3765,37-
08 abr 202465,2865,2865,2865,2865,28-
05 abr 202465,4865,4865,4865,4865,48-
04 abr 202464,4664,4664,4664,4664,46-
03 abr 202465,7665,7665,7665,7665,76-
02 abr 202465,6465,6465,6465,6465,64-
01 abr 202465,9165,9165,9165,9165,91-
28 mar 202465,7765,7765,7765,7765,77-
27 mar 202465,9665,9665,9665,9665,96-
26 mar 202466,0266,0266,0266,0266,02-
25 mar 202466,2466,2466,2466,2466,24-
22 mar 202466,3566,3566,3566,3566,35-
21 mar 202466,2866,2866,2866,2866,28-
20 mar 202466,1866,1866,1866,1866,18-
19 mar 202465,4565,4565,4565,4565,45-
18 mar 202465,1365,1365,1365,1365,13-
15 mar 202464,6764,6764,6764,6764,67-
14 mar 202465,4165,4165,4165,4165,41-
13 mar 202465,7565,7565,7565,7565,75-
12 mar 202466,5166,5166,5166,5166,51-
11 mar 202464,8064,8064,8064,8064,80-
08 mar 202465,3265,3265,3265,3265,32-
07 mar 202466,3466,3466,3466,3466,34-
06 mar 202465,2865,2865,2865,2865,28-
05 mar 202464,7564,7564,7564,7564,75-
04 mar 202465,8565,8565,8565,8565,85-
01 mar 202465,6365,6365,6365,6365,63-
29 feb 202464,4464,4464,4464,4464,44-
28 feb 202463,9963,9963,9963,9963,99-
27 feb 202464,2564,2564,2564,2564,25-
26 feb 202464,0164,0164,0164,0164,01-
23 feb 202464,1064,1064,1064,1064,10-
22 feb 202464,3864,3864,3864,3864,38-
21 feb 202461,7161,7161,7161,7161,71-
20 feb 202462,3162,3162,3162,3162,31-
16 feb 202463,2563,2563,2563,2563,25-
15 feb 202463,7663,7663,7663,7663,76-
14 feb 202463,6863,6863,6863,6863,68-
13 feb 202462,7162,7162,7162,7162,71-
12 feb 202463,6563,6563,6563,6563,65-
09 feb 202464,1364,1364,1364,1364,13-
08 feb 202463,1563,1563,1563,1563,15-
07 feb 202463,1963,1963,1963,1963,19-
06 feb 202462,3562,3562,3562,3562,35-
05 feb 202462,3662,3662,3662,3662,36-
02 feb 202462,2562,2562,2562,2562,25-
01 feb 202461,5061,5061,5061,5061,50-
31 ene 202460,4560,4560,4560,4560,45-
30 ene 202461,6861,6861,6861,6861,68-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...