Mercados españoles abiertos en 10 mins

Putnam Focused Equity Fund (PGWTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,50+0,22 (+0,62%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202435,5035,5035,5035,5035,50-
24 jun 202435,2835,2835,2835,2835,28-
21 jun 202435,4035,4035,4035,4035,40-
20 jun 202435,4035,4035,4035,4035,40-
18 jun 202435,4535,4535,4535,4535,45-
17 jun 202435,3935,3935,3935,3935,39-
14 jun 202435,1735,1735,1735,1735,17-
13 jun 202435,2235,2235,2235,2235,22-
12 jun 202435,2035,2035,2035,2035,20-
11 jun 202434,7334,7334,7334,7334,73-
10 jun 202434,7234,7234,7234,7234,72-
07 jun 202434,6134,6134,6134,6134,61-
06 jun 202434,7334,7334,7334,7334,73-
05 jun 202434,7434,7434,7434,7434,74-
04 jun 202434,2434,2434,2434,2434,24-
03 jun 202434,2434,2434,2434,2434,24-
31 may 202434,2334,2334,2334,2334,23-
30 may 202433,9733,9733,9733,9733,97-
29 may 202434,1334,1334,1334,1334,13-
28 may 202434,3634,3634,3634,3634,36-
24 may 202434,2134,2134,2134,2134,21-
23 may 202433,9833,9833,9833,9833,98-
22 may 202434,1534,1534,1534,1534,15-
21 may 202434,3034,3034,3034,3034,30-
20 may 202434,1934,1934,1934,1934,19-
17 may 202434,1134,1134,1134,1134,11-
16 may 202434,0734,0734,0734,0734,07-
15 may 202434,1234,1234,1234,1234,12-
14 may 202433,7433,7433,7433,7433,74-
13 may 202433,6033,6033,6033,6033,60-
10 may 202433,6933,6933,6933,6933,69-
09 may 202433,6133,6133,6133,6133,61-
08 may 202433,4333,4333,4333,4333,43-
07 may 202433,4233,4233,4233,4233,42-
06 may 202433,5133,5133,5133,5133,51-
03 may 202433,1233,1233,1233,1233,12-
02 may 202432,7632,7632,7632,7632,76-
01 may 202432,3332,3332,3332,3332,33-
30 abr 202432,3932,3932,3932,3932,39-
29 abr 202432,9432,9432,9432,9432,94-
26 abr 202432,8432,8432,8432,8432,84-
25 abr 202432,4432,4432,4432,4432,44-
24 abr 202432,5432,5432,5432,5432,54-
23 abr 202432,7232,7232,7232,7232,72-
22 abr 202432,2932,2932,2932,2932,29-
19 abr 202431,9131,9131,9131,9131,91-
18 abr 202432,2632,2632,2632,2632,26-
17 abr 202432,3032,3032,3032,3032,30-
16 abr 202432,4832,4832,4832,4832,48-
15 abr 202432,5632,5632,5632,5632,56-
12 abr 202432,9732,9732,9732,9732,97-
11 abr 202433,5033,5033,5033,5033,50-
10 abr 202433,2333,2333,2333,2333,23-
09 abr 202433,4633,4633,4633,4633,46-
08 abr 202433,4533,4533,4533,4533,45-
05 abr 202433,3933,3933,3933,3933,39-
04 abr 202432,9732,9732,9732,9732,97-
03 abr 202433,3833,3833,3833,3833,38-
02 abr 202433,3233,3233,3233,3233,32-
01 abr 202433,6233,6233,6233,6233,62-
28 mar 202433,6933,6933,6933,6933,69-
27 mar 202433,6533,6533,6533,6533,65-
26 mar 202433,4533,4533,4533,4533,45-
25 mar 202433,5233,5233,5233,5233,52-
22 mar 202433,6433,6433,6433,6433,64-
21 mar 202433,6233,6233,6233,6233,62-
20 mar 202433,4633,4633,4633,4633,46-
19 mar 202433,1933,1933,1933,1933,19-
18 mar 202433,0233,0233,0233,0233,02-
15 mar 202432,8832,8832,8832,8832,88-
14 mar 202432,9932,9932,9932,9932,99-
13 mar 202433,0333,0333,0333,0333,03-
12 mar 202433,0333,0333,0333,0333,03-
11 mar 202432,5032,5032,5032,5032,50-
08 mar 202432,6032,6032,6032,6032,60-
07 mar 202432,7632,7632,7632,7632,76-
06 mar 202432,3732,3732,3732,3732,37-
05 mar 202432,2632,2632,2632,2632,26-
04 mar 202432,5732,5732,5732,5732,57-
01 mar 202432,6432,6432,6432,6432,64-
29 feb 202432,4132,4132,4132,4132,41-
28 feb 202432,1632,1632,1632,1632,16-
27 feb 202432,2632,2632,2632,2632,26-
26 feb 202432,2232,2232,2232,2232,22-
23 feb 202432,3932,3932,3932,3932,39-
22 feb 202432,3932,3932,3932,3932,39-
21 feb 202431,6431,6431,6431,6431,64-
20 feb 202431,5831,5831,5831,5831,58-
16 feb 202431,8431,8431,8431,8431,84-
15 feb 202431,8431,8431,8431,8431,84-
14 feb 202431,6531,6531,6531,6531,65-
13 feb 202431,3331,3331,3331,3331,33-
12 feb 202431,8131,8131,8131,8131,81-
09 feb 202431,8331,8331,8331,8331,83-
08 feb 202431,6131,6131,6131,6131,61-
07 feb 202431,6131,6131,6131,6131,61-
06 feb 202431,3631,3631,3631,3631,36-
05 feb 202431,3231,3231,3231,3231,32-
02 feb 202431,3831,3831,3831,3831,38-
01 feb 202431,1731,1731,1731,1731,17-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...