Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.549,77 +1.548,19 (+2,58%)
Putnam Sustainable Future R (PMVRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:45PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 15 may 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 14 may 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 13 may 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 10 may 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 09 may 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 08 may 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 07 may 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 06 may 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 03 may 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 02 may 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 01 may 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 30 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 29 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 26 abr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 25 abr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 24 abr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 23 abr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 22 abr 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 19 abr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 18 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 17 abr 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 16 abr 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 15 abr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 12 abr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 11 abr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 10 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 09 abr 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 08 abr 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 05 abr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 04 abr 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 03 abr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 02 abr 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 01 abr 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 28 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 27 mar 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 26 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 25 mar 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 22 mar 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 21 mar 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 20 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 19 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 18 mar 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 15 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 14 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 13 mar 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 12 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 11 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 08 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 07 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 06 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 05 mar 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 04 mar 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 01 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 29 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 28 feb 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 27 feb 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 26 feb 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 23 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 22 feb 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 21 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 20 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 16 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 15 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 14 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 13 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 12 feb 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 09 feb 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 08 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 07 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 06 feb 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 05 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 02 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 01 feb 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 31 ene 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 30 ene 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 29 ene 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 26 ene 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 25 ene 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 24 ene 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 23 ene 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 22 ene 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 19 ene 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 18 ene 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 17 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 16 ene 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 12 ene 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 11 ene 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 10 ene 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 09 ene 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 08 ene 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 05 ene 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 04 ene 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 03 ene 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 02 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 29 dic 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 28 dic 2023 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 27 dic 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 26 dic 2023 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.