Mercados españoles abiertos en 2 hrs 54 min

Putnam Research R6 (PLJMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,60+0,25 (+0,46%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202454,6054,6054,6054,6054,60-
02 jul 202454,3554,3554,3554,3554,35-
01 jul 202454,0054,0054,0054,0054,00-
28 jun 202453,9153,9153,9153,9153,91-
27 jun 202454,0554,0554,0554,0554,05-
26 jun 202454,0254,0254,0254,0254,02-
25 jun 202453,8553,8553,8553,8553,85-
24 jun 202453,6553,6553,6553,6553,65-
21 jun 202453,8653,8653,8653,8653,86-
20 jun 202453,9653,9653,9653,9653,96-
18 jun 202454,1454,1454,1454,1454,14-
17 jun 202454,0354,0354,0354,0354,03-
14 jun 202453,5653,5653,5653,5653,56-
13 jun 202453,6453,6453,6453,6453,64-
12 jun 202453,4853,4853,4853,4853,48-
11 jun 202452,9052,9052,9052,9052,90-
10 jun 202452,8352,8352,8352,8352,83-
07 jun 202452,6252,6252,6252,6252,62-
06 jun 202452,7352,7352,7352,7352,73-
05 jun 202452,7452,7452,7452,7452,74-
04 jun 202451,9751,9751,9751,9751,97-
03 jun 202451,9751,9751,9751,9751,97-
31 may 202451,9851,9851,9851,9851,98-
30 may 202451,6151,6151,6151,6151,61-
29 may 202451,9551,9551,9551,9551,95-
28 may 202452,3352,3352,3352,3352,33-
24 may 202452,2452,2452,2452,2452,24-
23 may 202451,7951,7951,7951,7951,79-
22 may 202452,1652,1652,1652,1652,16-
21 may 202452,3752,3752,3752,3752,37-
20 may 202452,2652,2652,2652,2652,26-
17 may 202452,1952,1952,1952,1952,19-
16 may 202452,1252,1252,1252,1252,12-
15 may 202452,2452,2452,2452,2452,24-
14 may 202451,5951,5951,5951,5951,59-
13 may 202451,3151,3151,3151,3151,31-
10 may 202451,4051,4051,4051,4051,40-
09 may 202451,2551,2551,2551,2551,25-
08 may 202450,9550,9550,9550,9550,95-
07 may 202450,9250,9250,9250,9250,92-
06 may 202450,9250,9250,9250,9250,92-
03 may 202450,3450,3450,3450,3450,34-
02 may 202449,7949,7949,7949,7949,79-
01 may 202449,2149,2149,2149,2149,21-
30 abr 202449,3249,3249,3249,3249,32-
29 abr 202450,1150,1150,1150,1150,11-
26 abr 202449,9849,9849,9849,9849,98-
25 abr 202449,4649,4649,4649,4649,46-
24 abr 202449,6649,6649,6649,6649,66-
23 abr 202449,6949,6949,6949,6949,69-
22 abr 202449,0849,0849,0849,0849,08-
19 abr 202448,6048,6048,6048,6048,60-
18 abr 202449,0849,0849,0849,0849,08-
17 abr 202449,2149,2149,2149,2149,21-
16 abr 202449,4849,4849,4849,4849,48-
15 abr 202449,5649,5649,5649,5649,56-
12 abr 202450,2150,2150,2150,2150,21-
11 abr 202450,9350,9350,9350,9350,93-
10 abr 202450,5850,5850,5850,5850,58-
09 abr 202451,0151,0151,0151,0151,01-
08 abr 202450,9650,9650,9650,9650,96-
05 abr 202450,9750,9750,9750,9750,97-
04 abr 202450,3750,3750,3750,3750,37-
03 abr 202451,0651,0651,0651,0651,06-
02 abr 202450,9550,9550,9550,9550,95-
01 abr 202451,3251,3251,3251,3251,32-
28 mar 202451,3951,3951,3951,3951,39-
27 mar 202451,3651,3651,3651,3651,36-
26 mar 202451,0951,0951,0951,0951,09-
25 mar 202451,1551,1551,1551,1551,15-
22 mar 202451,3051,3051,3051,3051,30-
21 mar 202451,3151,3151,3151,3151,31-
20 mar 202451,0551,0551,0551,0551,05-
19 mar 202450,5950,5950,5950,5950,59-
18 mar 202450,3050,3050,3050,3050,30-
15 mar 202449,9949,9949,9949,9949,99-
14 mar 202450,3250,3250,3250,3250,32-
13 mar 202450,3950,3950,3950,3950,39-
12 mar 202450,5150,5150,5150,5150,51-
11 mar 202449,7749,7749,7749,7749,77-
08 mar 202449,9249,9249,9249,9249,92-
07 mar 202450,3150,3150,3150,3150,31-
06 mar 202449,7549,7549,7549,7549,75-
05 mar 202449,4949,4949,4949,4949,49-
04 mar 202450,0350,0350,0350,0350,03-
01 mar 202450,0950,0950,0950,0950,09-
29 feb 202449,5749,5749,5749,5749,57-
28 feb 202449,2549,2549,2549,2549,25-
27 feb 202449,2949,2949,2949,2949,29-
26 feb 202449,2249,2249,2249,2249,22-
23 feb 202449,3549,3549,3549,3549,35-
22 feb 202449,3749,3749,3749,3749,37-
21 feb 202448,2748,2748,2748,2748,27-
20 feb 202448,1748,1748,1748,1748,17-
16 feb 202448,5348,5348,5348,5348,53-
15 feb 202448,7548,7548,7548,7548,75-
14 feb 202448,5048,5048,5048,5048,50-
13 feb 202448,0348,0348,0348,0348,03-
12 feb 202448,6648,6648,6648,6648,66-
09 feb 202448,7248,7248,7248,7248,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...