Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0814 +0,0027 (+0,25%) Petróleo Brent
87,54 +0,20 (+0,23%) Bitcoin EUR
53.813,26 -2.045,39 (-3,66%)
Putnam Large Cap Growth A (POGAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 67,94 | 67,94 | 67,94 | 67,94 | 67,94 | - |
| 02 jul 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 01 jul 2024 | 66,85 | 66,85 | 66,85 | 66,85 | 66,85 | - |
| 28 jun 2024 | 66,38 | 66,38 | 66,38 | 66,38 | 66,38 | - |
| 27 jun 2024 | 66,85 | 66,85 | 66,85 | 66,85 | 66,85 | - |
| 26 jun 2024 | 66,79 | 66,79 | 66,79 | 66,79 | 66,79 | - |
| 25 jun 2024 | 66,47 | 66,47 | 66,47 | 66,47 | 66,47 | - |
| 24 jun 2024 | 65,65 | 65,65 | 65,65 | 65,65 | 65,65 | - |
| 21 jun 2024 | 66,49 | 66,49 | 66,49 | 66,49 | 66,49 | - |
| 20 jun 2024 | 66,73 | 66,73 | 66,73 | 66,73 | 66,73 | - |
| 18 jun 2024 | 67,27 | 67,27 | 67,27 | 67,27 | 67,27 | - |
| 17 jun 2024 | 67,08 | 67,08 | 67,08 | 67,08 | 67,08 | - |
| 14 jun 2024 | 66,43 | 66,43 | 66,43 | 66,43 | 66,43 | - |
| 13 jun 2024 | 66,18 | 66,18 | 66,18 | 66,18 | 66,18 | - |
| 12 jun 2024 | 65,82 | 65,82 | 65,82 | 65,82 | 65,82 | - |
| 11 jun 2024 | 64,77 | 64,77 | 64,77 | 64,77 | 64,77 | - |
| 10 jun 2024 | 64,20 | 64,20 | 64,20 | 64,20 | 64,20 | - |
| 07 jun 2024 | 63,95 | 63,95 | 63,95 | 63,95 | 63,95 | - |
| 06 jun 2024 | 64,12 | 64,12 | 64,12 | 64,12 | 64,12 | - |
| 05 jun 2024 | 64,09 | 64,09 | 64,09 | 64,09 | 64,09 | - |
| 04 jun 2024 | 62,84 | 62,84 | 62,84 | 62,84 | 62,84 | - |
| 03 jun 2024 | 62,53 | 62,53 | 62,53 | 62,53 | 62,53 | - |
| 31 may 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
| 30 may 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
| 29 may 2024 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | - |
| 28 may 2024 | 63,41 | 63,41 | 63,41 | 63,41 | 63,41 | - |
| 24 may 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
| 23 may 2024 | 62,48 | 62,48 | 62,48 | 62,48 | 62,48 | - |
| 22 may 2024 | 62,58 | 62,58 | 62,58 | 62,58 | 62,58 | - |
| 21 may 2024 | 62,77 | 62,77 | 62,77 | 62,77 | 62,77 | - |
| 20 may 2024 | 62,64 | 62,64 | 62,64 | 62,64 | 62,64 | - |
| 17 may 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | - |
| 16 may 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | - |
| 15 may 2024 | 62,54 | 62,54 | 62,54 | 62,54 | 62,54 | - |
| 14 may 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
| 13 may 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
| 10 may 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 61,21 | - |
| 09 may 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
| 08 may 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
| 07 may 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
| 06 may 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 60,97 | - |
| 03 may 2024 | 60,10 | 60,10 | 60,10 | 60,10 | 60,10 | - |
| 02 may 2024 | 58,99 | 58,99 | 58,99 | 58,99 | 58,99 | - |
| 01 may 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | - |
| 30 abr 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
| 29 abr 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,47 | - |
| 26 abr 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,50 | - |
| 25 abr 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
| 24 abr 2024 | 58,66 | 58,66 | 58,66 | 58,66 | 58,66 | - |
| 23 abr 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,79 | - |
| 22 abr 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
| 19 abr 2024 | 57,29 | 57,29 | 57,29 | 57,29 | 57,29 | - |
| 18 abr 2024 | 58,65 | 58,65 | 58,65 | 58,65 | 58,65 | - |
| 17 abr 2024 | 59,03 | 59,03 | 59,03 | 59,03 | 59,03 | - |
| 16 abr 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
| 15 abr 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 59,59 | - |
| 12 abr 2024 | 60,67 | 60,67 | 60,67 | 60,67 | 60,67 | - |
| 11 abr 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,50 | - |
| 10 abr 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,59 | - |
| 09 abr 2024 | 60,96 | 60,96 | 60,96 | 60,96 | 60,96 | - |
| 08 abr 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
| 05 abr 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
| 04 abr 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
| 03 abr 2024 | 61,04 | 61,04 | 61,04 | 61,04 | 61,04 | - |
| 02 abr 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
| 01 abr 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | - |
| 28 mar 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
| 27 mar 2024 | 61,35 | 61,35 | 61,35 | 61,35 | 61,35 | - |
| 26 mar 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
| 25 mar 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
| 22 mar 2024 | 61,89 | 61,89 | 61,89 | 61,89 | 61,89 | - |
| 21 mar 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
| 20 mar 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
| 19 mar 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
| 18 mar 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,53 | - |
| 15 mar 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
| 14 mar 2024 | 60,67 | 60,67 | 60,67 | 60,67 | 60,67 | - |
| 13 mar 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
| 12 mar 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 60,89 | - |
| 11 mar 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
| 08 mar 2024 | 60,10 | 60,10 | 60,10 | 60,10 | 60,10 | - |
| 07 mar 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 60,89 | - |
| 06 mar 2024 | 59,99 | 59,99 | 59,99 | 59,99 | 59,99 | - |
| 05 mar 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
| 04 mar 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 60,75 | - |
| 01 mar 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
| 29 feb 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 60,09 | - |
| 28 feb 2024 | 59,57 | 59,57 | 59,57 | 59,57 | 59,57 | - |
| 27 feb 2024 | 59,77 | 59,77 | 59,77 | 59,77 | 59,77 | - |
| 26 feb 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
| 23 feb 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
| 22 feb 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,98 | - |
| 21 feb 2024 | 57,98 | 57,98 | 57,98 | 57,98 | 57,98 | - |
| 20 feb 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
| 16 feb 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
| 15 feb 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,40 | - |
| 14 feb 2024 | 59,45 | 59,45 | 59,45 | 59,45 | 59,45 | - |
| 13 feb 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
| 12 feb 2024 | 59,37 | 59,37 | 59,37 | 59,37 | 59,37 | - |
| 09 feb 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 59,88 | - |
| *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.