Mercados españoles cerrados en 1 hr 33 mins

Putnam Research C (PRACX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
46,43+0,39 (+0,85%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 2024------
17 jun 202446,0446,0446,0446,0446,04-
14 jun 202446,0446,0446,0446,0446,04-
13 jun 202446,1146,1146,1146,1146,11-
12 jun 202445,9745,9745,9745,9745,97-
11 jun 202445,4745,4745,4745,4745,47-
10 jun 202445,4245,4245,4245,4245,42-
07 jun 202445,2445,2445,2445,2445,24-
06 jun 202445,3445,3445,3445,3445,34-
05 jun 202445,3545,3545,3545,3545,35-
04 jun 202444,6944,6944,6944,6944,69-
03 jun 202444,6844,6844,6844,6844,68-
31 may 202444,7044,7044,7044,7044,70-
30 may 202444,3844,3844,3844,3844,38-
29 may 202444,6844,6844,6844,6844,68-
28 may 202445,0045,0045,0045,0045,00-
24 may 202444,9344,9344,9344,9344,93-
23 may 202444,5544,5544,5544,5544,55-
22 may 202444,8644,8644,8644,8644,86-
21 may 202445,0545,0545,0545,0545,05-
20 may 202444,9544,9544,9544,9544,95-
17 may 202444,8944,8944,8944,8944,89-
16 may 202444,8444,8444,8444,8444,84-
15 may 202444,9544,9544,9544,9544,95-
14 may 202444,3944,3944,3944,3944,39-
13 may 202444,1544,1544,1544,1544,15-
10 may 202444,2344,2344,2344,2344,23-
09 may 202444,1044,1044,1044,1044,10-
08 may 202443,8443,8443,8443,8443,84-
07 may 202443,8143,8143,8143,8143,81-
06 may 202443,8243,8243,8243,8243,82-
03 may 202443,3243,3243,3243,3243,32-
02 may 202442,8542,8542,8542,8542,85-
01 may 202442,3542,3542,3542,3542,35-
30 abr 202442,4542,4542,4542,4542,45-
29 abr 202443,1343,1343,1343,1343,13-
26 abr 202443,0243,0243,0243,0243,02-
25 abr 202442,5842,5842,5842,5842,58-
24 abr 202442,7542,7542,7542,7542,75-
23 abr 202442,7842,7842,7842,7842,78-
22 abr 202442,2542,2542,2542,2542,25-
19 abr 202441,8541,8541,8541,8541,85-
18 abr 202442,2542,2542,2542,2542,25-
17 abr 202442,3742,3742,3742,3742,37-
16 abr 202442,6142,6142,6142,6142,61-
15 abr 202442,6842,6842,6842,6842,68-
12 abr 202443,2443,2443,2443,2443,24-
11 abr 202443,8643,8643,8643,8643,86-
10 abr 202443,5643,5643,5643,5643,56-
09 abr 202443,9343,9343,9343,9343,93-
08 abr 202443,8943,8943,8943,8943,89-
05 abr 202443,9043,9043,9043,9043,90-
04 abr 202443,3943,3943,3943,3943,39-
03 abr 202443,9843,9843,9843,9843,98-
02 abr 202443,8943,8943,8943,8943,89-
01 abr 202444,2144,2144,2144,2144,21-
28 mar 202444,2844,2844,2844,2844,28-
27 mar 202444,2544,2544,2544,2544,25-
26 mar 202444,0244,0244,0244,0244,02-
25 mar 202444,0744,0744,0744,0744,07-
22 mar 202444,2044,2044,2044,2044,20-
21 mar 202444,2144,2144,2144,2144,21-
20 mar 202443,9943,9943,9943,9943,99-
19 mar 202443,5943,5943,5943,5943,59-
18 mar 202443,3543,3543,3543,3543,35-
15 mar 202443,0843,0843,0843,0843,08-
14 mar 202443,3743,3743,3743,3743,37-
13 mar 202443,4343,4343,4343,4343,43-
12 mar 202443,5443,5443,5443,5443,54-
11 mar 202442,9042,9042,9042,9042,90-
08 mar 202443,0343,0343,0343,0343,03-
07 mar 202443,3743,3743,3743,3743,37-
06 mar 202442,8942,8942,8942,8942,89-
05 mar 202442,6742,6742,6742,6742,67-
04 mar 202443,1343,1343,1343,1343,13-
01 mar 202443,1943,1943,1943,1943,19-
29 feb 202442,7442,7442,7442,7442,74-
28 feb 202442,4742,4742,4742,4742,47-
27 feb 202442,5042,5042,5042,5042,50-
26 feb 202442,4442,4442,4442,4442,44-
23 feb 202442,5642,5642,5642,5642,56-
22 feb 202442,5842,5842,5842,5842,58-
21 feb 202441,6341,6341,6341,6341,63-
20 feb 202441,5541,5541,5541,5541,55-
16 feb 202441,8741,8741,8741,8741,87-
15 feb 202442,0542,0542,0542,0542,05-
14 feb 202441,8441,8441,8441,8441,84-
13 feb 202441,4341,4341,4341,4341,43-
12 feb 202441,9841,9841,9841,9841,98-
09 feb 202442,0442,0442,0442,0442,04-
08 feb 202441,8241,8241,8241,8241,82-
07 feb 202441,7941,7941,7941,7941,79-
06 feb 202441,3941,3941,3941,3941,39-
05 feb 202441,3241,3241,3241,3241,32-
02 feb 202441,4541,4541,4541,4541,45-
01 feb 202440,9540,9540,9540,9540,95-
31 ene 202440,4140,4140,4140,4140,41-
30 ene 202441,0541,0541,0541,0541,05-
29 ene 202441,0941,0941,0941,0941,09-
26 ene 202440,8040,8040,8040,8040,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...