Mercados españoles cerrados en 5 hrs 26 min

Putnam Research R (PRSRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,25+0,08 (+0,16%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202450,2550,2550,2550,2550,25-
24 may 202450,1750,1750,1750,1750,17-
23 may 202449,7449,7449,7449,7449,74-
22 may 202450,0950,0950,0950,0950,09-
21 may 202450,3050,3050,3050,3050,30-
20 may 202450,1950,1950,1950,1950,19-
17 may 202450,1250,1250,1250,1250,12-
16 may 202450,0650,0650,0650,0650,06-
15 may 202450,1850,1850,1850,1850,18-
14 may 202449,5549,5549,5549,5549,55-
13 may 202449,2949,2949,2949,2949,29-
10 may 202449,3849,3849,3849,3849,38-
09 may 202449,2349,2349,2349,2349,23-
08 may 202448,9448,9448,9448,9448,94-
07 may 202448,9148,9148,9148,9148,91-
06 may 202448,9148,9148,9148,9148,91-
03 may 202448,3648,3648,3648,3648,36-
02 may 202447,8447,8447,8447,8447,84-
01 may 202447,2747,2747,2747,2747,27-
30 abr 202447,3947,3947,3947,3947,39-
29 abr 202448,1548,1548,1548,1548,15-
26 abr 202448,0248,0248,0248,0248,02-
25 abr 202447,5247,5247,5247,5247,52-
24 abr 202447,7247,7247,7247,7247,72-
23 abr 202447,7547,7547,7547,7547,75-
22 abr 202447,1647,1647,1647,1647,16-
19 abr 202446,7046,7046,7046,7046,70-
18 abr 202447,1647,1647,1647,1647,16-
17 abr 202447,2947,2947,2947,2947,29-
16 abr 202447,5547,5547,5547,5547,55-
15 abr 202447,6347,6347,6347,6347,63-
12 abr 202448,2548,2548,2548,2548,25-
11 abr 202448,9548,9548,9548,9548,95-
10 abr 202448,6148,6148,6148,6148,61-
09 abr 202449,0349,0349,0349,0349,03-
08 abr 202448,9748,9748,9748,9748,97-
05 abr 202448,9948,9948,9948,9948,99-
04 abr 202448,4248,4248,4248,4248,42-
03 abr 202449,0749,0749,0749,0749,07-
02 abr 202448,9748,9748,9748,9748,97-
01 abr 202449,3349,3349,3349,3349,33-
28 mar 202449,4049,4049,4049,4049,40-
27 mar 202449,3749,3749,3749,3749,37-
26 mar 202449,1149,1149,1149,1149,11-
25 mar 202449,1749,1749,1749,1749,17-
22 mar 202449,3149,3149,3149,3149,31-
21 mar 202449,3349,3349,3349,3349,33-
20 mar 202449,0849,0849,0849,0849,08-
19 mar 202448,6348,6348,6348,6348,63-
18 mar 202448,3648,3648,3648,3648,36-
15 mar 202448,0648,0648,0648,0648,06-
14 mar 202448,3848,3848,3848,3848,38-
13 mar 202448,4548,4548,4548,4548,45-
12 mar 202448,5748,5748,5748,5748,57-
11 mar 202447,8547,8547,8547,8547,85-
08 mar 202448,0048,0048,0048,0048,00-
07 mar 202448,3748,3748,3748,3748,37-
06 mar 202447,8447,8447,8447,8447,84-
05 mar 202447,5947,5947,5947,5947,59-
04 mar 202448,1148,1148,1148,1148,11-
01 mar 202448,1748,1748,1748,1748,17-
29 feb 202447,6747,6747,6747,6747,67-
28 feb 202447,3647,3647,3647,3647,36-
27 feb 202447,4047,4047,4047,4047,40-
26 feb 202447,3347,3347,3347,3347,33-
23 feb 202447,4647,4647,4647,4647,46-
22 feb 202447,4847,4847,4847,4847,48-
21 feb 202446,4346,4346,4346,4346,43-
20 feb 202446,3346,3346,3346,3346,33-
16 feb 202446,6846,6846,6846,6846,68-
15 feb 202446,8946,8946,8946,8946,89-
14 feb 202446,6646,6646,6646,6646,66-
13 feb 202446,2046,2046,2046,2046,20-
12 feb 202446,8146,8146,8146,8146,81-
09 feb 202446,8746,8746,8746,8746,87-
08 feb 202446,6246,6246,6246,6246,62-
07 feb 202446,5946,5946,5946,5946,59-
06 feb 202446,1546,1546,1546,1546,15-
05 feb 202446,2246,2246,2246,2246,22-
02 feb 202446,2246,2246,2246,2246,22-
01 feb 202445,6645,6645,6645,6645,66-
31 ene 202445,0545,0545,0545,0545,05-
30 ene 202445,7645,7645,7645,7645,76-
29 ene 202445,8045,8045,8045,8045,80-
26 ene 202445,4845,4845,4845,4845,48-
25 ene 202445,4445,4445,4445,4445,44-
24 ene 202445,2045,2045,2045,2045,20-
23 ene 202445,0845,0845,0845,0845,08-
22 ene 202444,9444,9444,9444,9444,94-
19 ene 202444,8744,8744,8744,8744,87-
18 ene 202444,3044,3044,3044,3044,30-
17 ene 202443,9143,9143,9143,9143,91-
16 ene 202444,1244,1244,1244,1244,12-
12 ene 202444,1944,1944,1944,1944,19-
11 ene 202444,1744,1744,1744,1744,17-
10 ene 202444,1844,1844,1844,1844,18-
09 ene 202443,9043,9043,9043,9043,90-
08 ene 202443,9243,9243,9243,9243,92-
05 ene 202443,3343,3343,3343,3343,33-
04 ene 202443,2443,2443,2443,2443,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...