Mercados españoles cerrados

Putnam Research B (PRFBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
46,57-0,13 (-0,28%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202446,5746,5746,5746,5746,57-
27 jun 202446,7046,7046,7046,7046,70-
26 jun 202446,6746,6746,6746,6746,67-
25 jun 202446,5346,5346,5346,5346,53-
24 jun 202446,3646,3646,3646,3646,36-
21 jun 202446,5446,5446,5446,5446,54-
20 jun 202446,6346,6346,6346,6346,63-
18 jun 202446,7946,7946,7946,7946,79-
17 jun 202446,6946,6946,6946,6946,69-
14 jun 202446,2946,2946,2946,2946,29-
13 jun 202446,3746,3746,3746,3746,37-
12 jun 202446,2346,2346,2346,2346,23-
11 jun 202445,7245,7245,7245,7245,72-
10 jun 202445,6745,6745,6745,6745,67-
07 jun 202445,4945,4945,4945,4945,49-
06 jun 202445,5945,5945,5945,5945,59-
05 jun 202445,6045,6045,6045,6045,60-
04 jun 202444,9344,9344,9344,9344,93-
03 jun 202444,9344,9344,9344,9344,93-
31 may 202444,9444,9444,9444,9444,94-
30 may 202444,6344,6344,6344,6344,63-
29 may 202444,9244,9244,9244,9244,92-
28 may 202445,2545,2545,2545,2545,25-
24 may 202445,1845,1845,1845,1845,18-
23 may 202444,8044,8044,8044,8044,80-
22 may 202445,1145,1145,1145,1145,11-
21 may 202445,3045,3045,3045,3045,30-
20 may 202445,2045,2045,2045,2045,20-
17 may 202445,1445,1445,1445,1445,14-
16 may 202445,0845,0845,0845,0845,08-
15 may 202445,1945,1945,1945,1945,19-
14 may 202444,6344,6344,6344,6344,63-
13 may 202444,3944,3944,3944,3944,39-
10 may 202444,4744,4744,4744,4744,47-
09 may 202444,3444,3444,3444,3444,34-
08 may 202444,0844,0844,0844,0844,08-
07 may 202444,0644,0644,0644,0644,06-
06 may 202444,0644,0644,0644,0644,06-
03 may 202443,5643,5643,5643,5643,56-
02 may 202443,0943,0943,0943,0943,09-
01 may 202442,5942,5942,5942,5942,59-
30 abr 202442,6942,6942,6942,6942,69-
29 abr 202443,3743,3743,3743,3743,37-
26 abr 202443,2643,2643,2643,2643,26-
25 abr 202442,8142,8142,8142,8142,81-
24 abr 202442,9942,9942,9942,9942,99-
23 abr 202443,0243,0243,0243,0243,02-
22 abr 202442,4942,4942,4942,4942,49-
19 abr 202442,0842,0842,0842,0842,08-
18 abr 202442,4942,4942,4942,4942,49-
17 abr 202442,6042,6042,6042,6042,60-
16 abr 202442,8442,8442,8442,8442,84-
15 abr 202442,9142,9142,9142,9142,91-
12 abr 202443,4843,4843,4843,4843,48-
11 abr 202444,1044,1044,1044,1044,10-
10 abr 202443,8043,8043,8043,8043,80-
09 abr 202444,1844,1844,1844,1844,18-
08 abr 202444,1344,1344,1344,1344,13-
05 abr 202444,1444,1444,1444,1444,14-
04 abr 202443,6343,6343,6343,6343,63-
03 abr 202444,2244,2244,2244,2244,22-
02 abr 202444,1344,1344,1344,1344,13-
01 abr 202444,4544,4544,4544,4544,45-
28 mar 202444,5244,5244,5244,5244,52-
27 mar 202444,5044,5044,5044,5044,50-
26 mar 202444,2644,2644,2644,2644,26-
25 mar 202444,3144,3144,3144,3144,31-
22 mar 202444,4544,4544,4544,4544,45-
21 mar 202444,4644,4644,4644,4644,46-
20 mar 202444,2444,2444,2444,2444,24-
19 mar 202443,8343,8343,8343,8343,83-
18 mar 202443,5943,5943,5943,5943,59-
15 mar 202443,3243,3243,3243,3243,32-
14 mar 202443,6143,6143,6143,6143,61-
13 mar 202443,6743,6743,6743,6743,67-
12 mar 202443,7843,7843,7843,7843,78-
11 mar 202443,1443,1443,1443,1443,14-
08 mar 202443,2743,2743,2743,2743,27-
07 mar 202443,6143,6143,6143,6143,61-
06 mar 202443,1243,1243,1243,1243,12-
05 mar 202442,9142,9142,9142,9142,91-
04 mar 202443,3743,3743,3743,3743,37-
01 mar 202443,4343,4343,4343,4343,43-
29 feb 202442,9742,9742,9742,9742,97-
28 feb 202442,7042,7042,7042,7042,70-
27 feb 202442,7442,7442,7442,7442,74-
26 feb 202442,6842,6842,6842,6842,68-
23 feb 202442,7942,7942,7942,7942,79-
22 feb 202442,8142,8142,8142,8142,81-
21 feb 202441,8641,8641,8641,8641,86-
20 feb 202441,7841,7841,7841,7841,78-
16 feb 202442,1042,1042,1042,1042,10-
15 feb 202442,2942,2942,2942,2942,29-
14 feb 202442,0742,0742,0742,0742,07-
13 feb 202441,6641,6641,6641,6641,66-
12 feb 202442,2142,2142,2142,2142,21-
09 feb 202442,2742,2742,2742,2742,27-
08 feb 202442,0542,0542,0542,0542,05-
07 feb 202442,0242,0242,0242,0242,02-
06 feb 202441,6241,6241,6241,6241,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...