Mercados españoles abiertos en 42 mins

Putnam Core Equity Fund R (PMYZX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,28-0,03 (-0,08%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202437,2837,2837,2837,2837,28-
30 abr 202437,3137,3137,3137,3137,31-
29 abr 202437,9137,9137,9137,9137,91-
26 abr 202437,8237,8237,8237,8237,82-
25 abr 202437,4537,4537,4537,4537,45-
24 abr 202437,6337,6337,6337,6337,63-
23 abr 202437,6837,6837,6837,6837,68-
22 abr 202437,3137,3137,3137,3137,31-
19 abr 202436,9836,9836,9836,9836,98-
18 abr 202437,2037,2037,2037,2037,20-
17 abr 202437,2937,2937,2937,2937,29-
16 abr 202437,4837,4837,4837,4837,48-
15 abr 202437,5837,5837,5837,5837,58-
12 abr 202438,0138,0138,0138,0138,01-
11 abr 202438,5638,5638,5638,5638,56-
10 abr 202438,3238,3238,3238,3238,32-
09 abr 202438,6938,6938,6938,6938,69-
08 abr 202438,6738,6738,6738,6738,67-
05 abr 202438,6838,6838,6838,6838,68-
04 abr 202438,2338,2338,2338,2338,23-
03 abr 202438,7238,7238,7238,7238,72-
02 abr 202438,6038,6038,6038,6038,60-
01 abr 202438,9138,9138,9138,9138,91-
28 mar 202438,9638,9638,9638,9638,96-
27 mar 202438,9138,9138,9138,9138,91-
26 mar 202438,5838,5838,5838,5838,58-
25 mar 202438,6838,6838,6838,6838,68-
22 mar 202438,7438,7438,7438,7438,74-
21 mar 202438,8238,8238,8238,8238,82-
20 mar 202438,6338,6338,6338,6338,63-
19 mar 202438,2338,2338,2338,2338,23-
18 mar 202437,9737,9737,9737,9737,97-
15 mar 202437,7637,7637,7637,7637,76-
14 mar 202437,9337,9337,9337,9337,93-
13 mar 202438,0038,0038,0038,0038,00-
12 mar 202438,0338,0338,0338,0338,03-
11 mar 202437,6137,6137,6137,6137,61-
08 mar 202437,7037,7037,7037,7037,70-
07 mar 202437,9337,9337,9337,9337,93-
06 mar 202437,5637,5637,5637,5637,56-
05 mar 202437,3637,3637,3637,3637,36-
04 mar 202437,7237,7237,7237,7237,72-
01 mar 202437,7737,7737,7737,7737,77-
29 feb 202437,5237,5237,5237,5237,52-
28 feb 202437,3637,3637,3637,3637,36-
27 feb 202437,3737,3737,3737,3737,37-
26 feb 202437,2437,2437,2437,2437,24-
23 feb 202437,3737,3737,3737,3737,37-
22 feb 202437,3137,3137,3137,3137,31-
21 feb 202436,6336,6336,6336,6336,63-
20 feb 202436,5936,5936,5936,5936,59-
16 feb 202436,8336,8336,8336,8336,83-
15 feb 202437,0237,0237,0237,0237,02-
14 feb 202436,7636,7636,7636,7636,76-
13 feb 202436,4136,4136,4136,4136,41-
12 feb 202436,9436,9436,9436,9436,94-
09 feb 202436,9436,9436,9436,9436,94-
08 feb 202436,6936,6936,6936,6936,69-
07 feb 202436,6636,6636,6636,6636,66-
06 feb 202436,4136,4136,4136,4136,41-
05 feb 202436,3336,3336,3336,3336,33-
02 feb 202436,4936,4936,4936,4936,49-
01 feb 202436,1136,1136,1136,1136,11-
31 ene 202435,6635,6635,6635,6635,66-
30 ene 202436,2236,2236,2236,2236,22-
29 ene 202436,2136,2136,2136,2136,21-
26 ene 202435,9435,9435,9435,9435,94-
25 ene 202435,9735,9735,9735,9735,97-
24 ene 202435,7435,7435,7435,7435,74-
23 ene 202435,7135,7135,7135,7135,71-
22 ene 202435,6435,6435,6435,6435,64-
19 ene 202435,4735,4735,4735,4735,47-
18 ene 202435,0435,0435,0435,0435,04-
17 ene 202434,7334,7334,7334,7334,73-
16 ene 202434,9134,9134,9134,9134,91-
12 ene 202435,0535,0535,0535,0535,05-
11 ene 202435,0235,0235,0235,0235,02-
10 ene 202435,0935,0935,0935,0935,09-
09 ene 202434,8734,8734,8734,8734,87-
08 ene 202434,9534,9534,9534,9534,95-
05 ene 202434,4834,4834,4834,4834,48-
04 ene 202434,4134,4134,4134,4134,41-
03 ene 202434,5434,5434,5434,5434,54-
02 ene 202434,7834,7834,7834,7834,78-
29 dic 202334,9734,9734,9734,9734,97-
28 dic 202335,1035,1035,1035,1035,10-
27 dic 202335,0835,0835,0835,0835,08-
26 dic 202335,0135,0135,0135,0135,01-
22 dic 202334,8434,8434,8434,8434,84-
21 dic 202334,7634,7634,7634,7634,76-
20 dic 202334,4134,4134,4134,4134,41-
19 dic 202334,8834,8834,8834,8834,88-
18 dic 202334,6434,6434,6434,6434,64-
15 dic 202334,4834,4834,4834,4834,48-
14 dic 202334,5134,5134,5134,5134,51-
13 dic 202334,3834,3834,3834,3834,38-
12 dic 202333,9633,9633,9633,9633,96-
11 dic 202333,8933,8933,8933,8933,89-
08 dic 202333,8533,8533,8533,8533,85-
07 dic 202333,6833,6833,6833,6833,68-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...