Mercados españoles cerrados

Putnam Research A (PNRAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,77-0,10 (-0,19%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202452,7752,7752,7752,7752,77-
20 jun 202452,8752,8752,8752,8752,87-
18 jun 202453,0553,0553,0553,0553,05-
17 jun 202452,9352,9352,9352,9352,93-
14 jun 202452,4852,4852,4852,4852,48-
13 jun 202452,5652,5652,5652,5652,56-
12 jun 202452,4152,4152,4152,4152,41-
11 jun 202451,8351,8351,8351,8351,83-
10 jun 202451,7751,7751,7751,7751,77-
07 jun 202451,5651,5651,5651,5651,56-
06 jun 202451,6751,6751,6751,6751,67-
05 jun 202451,6851,6851,6851,6851,68-
04 jun 202450,9350,9350,9350,9350,93-
03 jun 202450,9250,9250,9250,9250,92-
31 may 202450,9450,9450,9450,9450,94-
30 may 202450,5850,5850,5850,5850,58-
29 may 202450,9150,9150,9150,9150,91-
28 may 202451,2851,2851,2851,2851,28-
24 may 202451,1951,1951,1951,1951,19-
23 may 202450,7650,7650,7650,7650,76-
22 may 202451,1251,1251,1251,1251,12-
21 may 202451,3351,3351,3351,3351,33-
20 may 202451,2251,2251,2251,2251,22-
17 may 202451,1551,1551,1551,1551,15-
16 may 202451,0851,0851,0851,0851,08-
15 may 202451,2051,2051,2051,2051,20-
14 may 202450,5750,5750,5750,5750,57-
13 may 202450,2950,2950,2950,2950,29-
10 may 202450,3850,3850,3850,3850,38-
09 may 202450,2350,2350,2350,2350,23-
08 may 202449,9449,9449,9449,9449,94-
07 may 202449,9149,9149,9149,9149,91-
06 may 202449,9149,9149,9149,9149,91-
03 may 202449,3449,3449,3449,3449,34-
02 may 202448,8148,8148,8148,8148,81-
01 may 202448,2348,2348,2348,2348,23-
30 abr 202448,3548,3548,3548,3548,35-
29 abr 202449,1249,1249,1249,1249,12-
26 abr 202448,9948,9948,9948,9948,99-
25 abr 202448,4848,4848,4848,4848,48-
24 abr 202448,6848,6848,6848,6848,68-
23 abr 202448,7148,7148,7148,7148,71-
22 abr 202448,1148,1148,1148,1148,11-
19 abr 202447,6547,6547,6547,6547,65-
18 abr 202448,1148,1148,1148,1148,11-
17 abr 202448,2448,2448,2448,2448,24-
16 abr 202448,5148,5148,5148,5148,51-
15 abr 202448,5948,5948,5948,5948,59-
12 abr 202449,2349,2349,2349,2349,23-
11 abr 202449,9349,9349,9349,9349,93-
10 abr 202449,5949,5949,5949,5949,59-
09 abr 202450,0150,0150,0150,0150,01-
08 abr 202449,9649,9649,9649,9649,96-
05 abr 202449,9749,9749,9749,9749,97-
04 abr 202449,3949,3949,3949,3949,39-
03 abr 202450,0650,0650,0650,0650,06-
02 abr 202449,9549,9549,9549,9549,95-
01 abr 202450,3250,3250,3250,3250,32-
28 mar 202450,3950,3950,3950,3950,39-
27 mar 202450,3650,3650,3650,3650,36-
26 mar 202450,1050,1050,1050,1050,10-
25 mar 202450,1650,1650,1650,1650,16-
22 mar 202450,3050,3050,3050,3050,30-
21 mar 202450,3150,3150,3150,3150,31-
20 mar 202450,0650,0650,0650,0650,06-
19 mar 202449,6149,6149,6149,6149,61-
18 mar 202449,3249,3249,3249,3249,32-
15 mar 202449,0249,0249,0249,0249,02-
14 mar 202449,3449,3449,3449,3449,34-
13 mar 202449,4249,4249,4249,4249,42-
12 mar 202449,5449,5449,5449,5449,54-
11 mar 202448,8148,8148,8148,8148,81-
08 mar 202448,9548,9548,9548,9548,95-
07 mar 202449,3449,3449,3449,3449,34-
06 mar 202448,7948,7948,7948,7948,79-
05 mar 202448,5448,5448,5448,5448,54-
04 mar 202449,0749,0749,0749,0749,07-
01 mar 202449,1349,1349,1349,1349,13-
29 feb 202448,6148,6148,6148,6148,61-
28 feb 202448,3048,3048,3048,3048,30-
27 feb 202448,3448,3448,3448,3448,34-
26 feb 202448,2748,2748,2748,2748,27-
23 feb 202448,4048,4048,4048,4048,40-
22 feb 202448,4248,4248,4248,4248,42-
21 feb 202447,3547,3547,3547,3547,35-
20 feb 202447,2547,2547,2547,2547,25-
16 feb 202447,6147,6147,6147,6147,61-
15 feb 202447,8247,8247,8247,8247,82-
14 feb 202447,5847,5847,5847,5847,58-
13 feb 202447,1147,1147,1147,1147,11-
12 feb 202447,7347,7347,7347,7347,73-
09 feb 202447,7947,7947,7947,7947,79-
08 feb 202447,5447,5447,5447,5447,54-
07 feb 202447,5147,5147,5147,5147,51-
06 feb 202447,0647,0647,0647,0647,06-
05 feb 202446,9846,9846,9846,9846,98-
02 feb 202447,1347,1347,1347,1347,13-
01 feb 202446,5646,5646,5646,5646,56-
31 ene 202445,9445,9445,9445,9445,94-
30 ene 202446,6646,6646,6646,6646,66-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...