Mercados españoles cerrados en 3 hrs 17 min

Putnam Sustainable Leaders ETF (PLDR)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
30,38+0,06 (+0,21%)
Al cierre: 03:42PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202430,4530,4630,3530,3830,3835.200
06 may 202430,2230,3130,2230,3130,3124.700
03 may 202429,9830,0629,9830,0130,0114.800
02 may 202429,4529,5929,4529,5929,5916.700
01 may 202429,3129,6929,3129,3829,3816.100
30 abr 202429,8329,8329,4529,4529,4547.200
29 abr 202429,9029,9129,8429,8429,8410.900
26 abr 202429,6229,8229,6229,7929,7935.300
25 abr 202429,2829,4929,2429,4929,4928.100
24 abr 202429,6629,6629,4129,4929,4916.800
23 abr 202429,4929,5329,4929,5329,5347.800
22 abr 202429,1029,1728,9929,1729,1733.800
19 abr 202429,1129,1128,8828,8828,8817.600
18 abr 202429,4529,4529,2129,2129,2119.600
17 abr 202429,7729,7729,3529,3529,359200
16 abr 202429,6329,6929,6329,6929,6915.000
15 abr 202430,2230,2229,7129,7129,7135.000
12 abr 202430,1930,1930,0830,0830,0814.900
11 abr 202430,3230,5330,2830,5330,5344.700
10 abr 202430,3530,3530,2830,2830,2836.200
09 abr 202430,3230,4930,3230,4930,4912.300
08 abr 202430,5330,5330,4930,4930,4916.800
05 abr 202430,4730,5030,4730,5030,5042.300
04 abr 202430,7530,7630,1430,1430,1418.400
03 abr 202430,6630,6730,5430,5530,554000
02 abr 202430,4030,4930,4030,4930,4971.500
01 abr 202430,8630,8630,7030,7230,7212.900
28 mar 202430,9030,9030,8730,8730,8734.300
27 mar 202430,7430,8430,7430,8430,8432.500
26 mar 202430,8430,8430,7130,7130,7134.300
25 mar 202430,8430,8430,7730,7730,7740.200
22 mar 202430,8530,8630,8530,8630,863400
21 mar 202430,9830,9830,9030,9030,9054.100
20 mar 202430,5330,7430,5330,7430,745000
19 mar 202430,2430,5030,2430,5030,5031.100
18 mar 202430,3930,3930,2730,2730,2726.000
15 mar 202430,1930,2230,1230,1230,1228.200
14 mar 202430,3630,3830,3630,3830,3826.800
13 mar 202430,4530,4630,4530,4630,4618.500
12 mar 202430,2630,5830,2630,5830,5827.000
11 mar 202430,0530,1330,0530,1330,1338.100
08 mar 202430,7030,7030,3130,3130,3121.900
07 mar 202430,4830,5930,4830,5530,5532.500
06 mar 202430,2330,2430,2330,2430,2424.300
05 mar 202430,1030,1030,0730,0730,0735.100
04 mar 202430,4030,5030,4030,4230,4229.100
01 mar 202430,0830,3830,0830,3830,3817.800
29 feb 202429,9830,1029,8430,0330,03184.200
28 feb 202429,7029,8929,7029,8829,8811.600
27 feb 202429,8129,8729,8129,8729,8726.700
26 feb 202429,8729,8729,7829,7829,7822.800
23 feb 202429,9029,9029,8129,8129,8114.300
22 feb 202429,6929,7729,6929,7729,7738.400
21 feb 202428,9129,0228,9129,0229,027100
20 feb 202428,9028,9928,9028,9928,9949.200
16 feb 202429,3829,3829,2729,2729,2713.000
15 feb 202429,2429,3129,1929,3129,3126.400
14 feb 202429,1329,1829,1329,1829,1821.800
13 feb 202428,9328,9328,7228,8528,859500
12 feb 202429,2929,2929,2329,2329,2324.700
09 feb 202429,2429,3229,2429,3229,3211.500
08 feb 202429,1029,1129,0929,0929,0913.800
07 feb 202429,0229,1029,0229,0429,0423.600
06 feb 202428,6628,7328,6428,7328,738700
05 feb 202428,5628,7028,5628,7028,702700
02 feb 202428,6228,7528,6228,7528,7539.800
01 feb 202428,1128,4228,1128,4228,4218.800
31 ene 202428,2428,2428,0128,0128,019900
30 ene 202428,3128,3828,3128,3628,3657.100
29 ene 202428,0728,3328,0728,3328,3314.900
26 ene 202428,0628,1028,0628,1028,103700
25 ene 202428,0428,0528,0428,0528,0519.600
24 ene 202428,1228,1227,9027,9027,9012.600
23 ene 202427,8227,8727,8227,8727,8723.500
22 ene 202427,8427,8427,8427,8427,8437.000
19 ene 202427,4327,7427,4327,7427,747000
18 ene 202427,1927,3627,1927,3627,3648.700
17 ene 202427,1127,1427,1127,1427,1417.500
16 ene 202427,2827,2827,2227,2227,2219.800
12 ene 202427,1727,2127,1727,2127,2128.600
11 ene 202427,2027,2226,9927,2227,2241.400
10 ene 202427,1027,1827,1027,1827,1815.000
09 ene 202426,9227,0126,9227,0127,0134.500
08 ene 202426,7926,9926,7926,9926,9930.400
05 ene 202426,7226,7226,5826,5826,585300
04 ene 202426,6526,6526,5726,5726,571.918.300
03 ene 202426,6826,6826,6026,6026,6014.900
02 ene 202426,8026,8326,8026,8326,8313.800
29 dic 202327,1027,1027,1027,1027,10633.600
28 dic 202327,2027,2027,1527,1527,1534.600
27 dic 202327,0527,1027,0527,1027,1084.200
26 dic 202327,0227,0527,0227,0527,059000
22 dic 202327,0627,0626,9726,9726,9713.200
21 dic 202326,9026,9626,9026,9626,9663.700
20 dic 202327,0927,0926,7126,7126,717200
19 dic 202327,0427,0527,0427,0527,0510.800
18 dic 202326,9526,9526,8726,9526,9523.300
15 dic 202326,8226,8826,8226,8826,8823.300
14 dic 202326,9526,9526,7826,8326,834300
13 dic 202326,5726,8026,5726,8026,8025.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...