Mercados españoles cerrados en 1 hr 11 mins

Putnam International Equity R (PIERX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,78-0,28 (-1,03%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 2024------
18 jul 202426,7826,7826,7826,7826,78-
17 jul 202427,0627,0627,0627,0627,06-
16 jul 202427,2627,2627,2627,2627,26-
15 jul 202427,1427,1427,1427,1427,14-
12 jul 202427,2827,2827,2827,2827,28-
11 jul 202427,1227,1227,1227,1227,12-
10 jul 202426,9726,9726,9726,9726,97-
09 jul 202426,5526,5526,5526,5526,55-
08 jul 202426,6326,6326,6326,6326,63-
05 jul 202426,6526,6526,6526,6526,65-
03 jul 202426,3126,3126,3126,3126,31-
02 jul 202426,0626,0626,0626,0626,06-
01 jul 202425,8825,8825,8825,8825,88-
28 jun 202425,8825,8825,8825,8825,88-
27 jun 202425,9025,9025,9025,9025,90-
26 jun 202425,8025,8025,8025,8025,80-
25 jun 202425,9225,9225,9225,9225,92-
24 jun 202425,8525,8525,8525,8525,85-
21 jun 202425,7325,7325,7325,7325,73-
20 jun 202425,9025,9025,9025,9025,90-
18 jun 202425,9025,9025,9025,9025,90-
17 jun 202425,8325,8325,8325,8325,83-
14 jun 202425,8025,8025,8025,8025,80-
13 jun 202425,9825,9825,9825,9825,98-
12 jun 202426,3126,3126,3126,3126,31-
11 jun 202425,9925,9925,9925,9925,99-
10 jun 202426,2926,2926,2926,2926,29-
07 jun 202426,3226,3226,3226,3226,32-
06 jun 202426,6526,6526,6526,6526,65-
05 jun 202426,5926,5926,5926,5926,59-
04 jun 202426,4626,4626,4626,4626,46-
03 jun 202426,4826,4826,4826,4826,48-
31 may 202426,3626,3626,3626,3626,36-
30 may 202426,0026,0026,0026,0026,00-
29 may 202425,9325,9325,9325,9325,93-
28 may 202426,3226,3226,3226,3226,32-
24 may 202426,3626,3626,3626,3626,36-
23 may 202426,1526,1526,1526,1526,15-
22 may 202426,1926,1926,1926,1926,19-
21 may 202426,2826,2826,2826,2826,28-
20 may 202426,3526,3526,3526,3526,35-
17 may 202426,4026,4026,4026,4026,40-
16 may 202426,3026,3026,3026,3026,30-
15 may 202426,4626,4626,4626,4626,46-
14 may 202426,0726,0726,0726,0726,07-
13 may 202426,0026,0026,0026,0026,00-
10 may 202426,0226,0226,0226,0226,02-
09 may 202425,9025,9025,9025,9025,90-
08 may 202425,7025,7025,7025,7025,70-
07 may 202425,8225,8225,8225,8225,82-
06 may 202425,8525,8525,8525,8525,85-
03 may 202425,6625,6625,6625,6625,66-
02 may 202425,3825,3825,3825,3825,38-
01 may 202425,0725,0725,0725,0725,07-
30 abr 202425,0025,0025,0025,0025,00-
29 abr 202425,3225,3225,3225,3225,32-
26 abr 202425,1325,1325,1325,1325,13-
25 abr 202425,0525,0525,0525,0525,05-
24 abr 202425,0225,0225,0225,0225,02-
23 abr 202424,9624,9624,9624,9624,96-
22 abr 202424,7524,7524,7524,7524,75-
19 abr 202424,4524,4524,4524,4524,45-
18 abr 202424,5124,5124,5124,5124,51-
17 abr 202424,5324,5324,5324,5324,53-
16 abr 202424,5824,5824,5824,5824,58-
15 abr 202424,8424,8424,8424,8424,84-
12 abr 202424,9624,9624,9624,9624,96-
11 abr 202425,3625,3625,3625,3625,36-
10 abr 202425,2125,2125,2125,2125,21-
09 abr 202425,6125,6125,6125,6125,61-
08 abr 202425,6425,6425,6425,6425,64-
05 abr 202425,5125,5125,5125,5125,51-
04 abr 202425,4125,4125,4125,4125,41-
03 abr 202425,6525,6525,6525,6525,65-
02 abr 202425,4625,4625,4625,4625,46-
01 abr 202425,5925,5925,5925,5925,59-
28 mar 202425,7325,7325,7325,7325,73-
27 mar 202425,8225,8225,8225,8225,82-
26 mar 202425,7125,7125,7125,7125,71-
25 mar 202425,7325,7325,7325,7325,73-
22 mar 202425,7825,7825,7825,7825,78-
21 mar 202425,8325,8325,8325,8325,83-
20 mar 202425,8425,8425,8425,8425,84-
19 mar 202425,5425,5425,5425,5425,54-
18 mar 202425,6225,6225,6225,6225,62-
15 mar 202425,5725,5725,5725,5725,57-
14 mar 202425,6525,6525,6525,6525,65-
13 mar 202425,8125,8125,8125,8125,81-
12 mar 202425,8525,8525,8525,8525,85-
11 mar 202425,6825,6825,6825,6825,68-
08 mar 202425,8025,8025,8025,8025,80-
07 mar 202425,9025,9025,9025,9025,90-
06 mar 202425,6125,6125,6125,6125,61-
05 mar 202425,3725,3725,3725,3725,37-
04 mar 202425,3725,3725,3725,3725,37-
01 mar 202425,3925,3925,3925,3925,39-
29 feb 202425,0925,0925,0925,0925,09-
28 feb 202425,1225,1225,1225,1225,12-
27 feb 202425,2725,2725,2725,2725,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...