Mercados españoles abiertos en 6 hrs 5 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.783,52 +547,45 (+1,43%) Dólar/Euro
1,0778 +0,0005 (+0,04%) Petróleo Brent
83,80 +0,47 (+0,56%) Bitcoin EUR
59.005,89 -600,18 (-1,01%)
Putnam Small Cap Growth R (PSGRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
| 02 may 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
| 01 may 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,50 | - |
| 30 abr 2024 | 60,60 | 60,60 | 60,60 | 60,60 | 60,60 | - |
| 29 abr 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
| 26 abr 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
| 25 abr 2024 | 61,11 | 61,11 | 61,11 | 61,11 | 61,11 | - |
| 24 abr 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
| 23 abr 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
| 22 abr 2024 | 60,19 | 60,19 | 60,19 | 60,19 | 60,19 | - |
| 19 abr 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
| 18 abr 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
| 17 abr 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
| 16 abr 2024 | 61,61 | 61,61 | 61,61 | 61,61 | 61,61 | - |
| 15 abr 2024 | 61,34 | 61,34 | 61,34 | 61,34 | 61,34 | - |
| 12 abr 2024 | 62,18 | 62,18 | 62,18 | 62,18 | 62,18 | - |
| 11 abr 2024 | 63,29 | 63,29 | 63,29 | 63,29 | 63,29 | - |
| 10 abr 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | - |
| 09 abr 2024 | 63,75 | 63,75 | 63,75 | 63,75 | 63,75 | - |
| 08 abr 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
| 05 abr 2024 | 63,87 | 63,87 | 63,87 | 63,87 | 63,87 | - |
| 04 abr 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
| 03 abr 2024 | 63,95 | 63,95 | 63,95 | 63,95 | 63,95 | - |
| 02 abr 2024 | 63,74 | 63,74 | 63,74 | 63,74 | 63,74 | - |
| 01 abr 2024 | 64,95 | 64,95 | 64,95 | 64,95 | 64,95 | - |
| 28 mar 2024 | 65,24 | 65,24 | 65,24 | 65,24 | 65,24 | - |
| 27 mar 2024 | 65,18 | 65,18 | 65,18 | 65,18 | 65,18 | - |
| 26 mar 2024 | 64,59 | 64,59 | 64,59 | 64,59 | 64,59 | - |
| 25 mar 2024 | 64,39 | 64,39 | 64,39 | 64,39 | 64,39 | - |
| 22 mar 2024 | 64,23 | 64,23 | 64,23 | 64,23 | 64,23 | - |
| 21 mar 2024 | 64,56 | 64,56 | 64,56 | 64,56 | 64,56 | - |
| 20 mar 2024 | 63,84 | 63,84 | 63,84 | 63,84 | 63,84 | - |
| 19 mar 2024 | 62,89 | 62,89 | 62,89 | 62,89 | 62,89 | - |
| 18 mar 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
| 15 mar 2024 | 63,09 | 63,09 | 63,09 | 63,09 | 63,09 | - |
| 14 mar 2024 | 63,17 | 63,17 | 63,17 | 63,17 | 63,17 | - |
| 13 mar 2024 | 64,07 | 64,07 | 64,07 | 64,07 | 64,07 | - |
| 12 mar 2024 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
| 11 mar 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
| 08 mar 2024 | 63,93 | 63,93 | 63,93 | 63,93 | 63,93 | - |
| 07 mar 2024 | 64,60 | 64,60 | 64,60 | 64,60 | 64,60 | - |
| 06 mar 2024 | 64,08 | 64,08 | 64,08 | 64,08 | 64,08 | - |
| 05 mar 2024 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | - |
| 04 mar 2024 | 64,65 | 64,65 | 64,65 | 64,65 | 64,65 | - |
| 01 mar 2024 | 64,37 | 64,37 | 64,37 | 64,37 | 64,37 | - |
| 29 feb 2024 | 63,36 | 63,36 | 63,36 | 63,36 | 63,36 | - |
| 28 feb 2024 | 62,45 | 62,45 | 62,45 | 62,45 | 62,45 | - |
| 27 feb 2024 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | - |
| 26 feb 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 62,00 | - |
| 23 feb 2024 | 61,36 | 61,36 | 61,36 | 61,36 | 61,36 | - |
| 22 feb 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 61,08 | - |
| 21 feb 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
| 20 feb 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
| 16 feb 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 60,80 | - |
| 15 feb 2024 | 61,27 | 61,27 | 61,27 | 61,27 | 61,27 | - |
| 14 feb 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
| 13 feb 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
| 12 feb 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | - |
| 09 feb 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
| 08 feb 2024 | 58,52 | 58,52 | 58,52 | 58,52 | 58,52 | - |
| 07 feb 2024 | 57,56 | 57,56 | 57,56 | 57,56 | 57,56 | - |
| 06 feb 2024 | 57,29 | 57,29 | 57,29 | 57,29 | 57,29 | - |
| 05 feb 2024 | 57,16 | 57,16 | 57,16 | 57,16 | 57,16 | - |
| 02 feb 2024 | 57,57 | 57,57 | 57,57 | 57,57 | 57,57 | - |
| 01 feb 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
| 31 ene 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 56,35 | - |
| 30 ene 2024 | 57,34 | 57,34 | 57,34 | 57,34 | 57,34 | - |
| 29 ene 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,48 | - |
| 26 ene 2024 | 56,49 | 56,49 | 56,49 | 56,49 | 56,49 | - |
| 25 ene 2024 | 56,34 | 56,34 | 56,34 | 56,34 | 56,34 | - |
| 24 ene 2024 | 56,16 | 56,16 | 56,16 | 56,16 | 56,16 | - |
| 23 ene 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
| 22 ene 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
| 19 ene 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,86 | - |
| 18 ene 2024 | 55,29 | 55,29 | 55,29 | 55,29 | 55,29 | - |
| 17 ene 2024 | 55,02 | 55,02 | 55,02 | 55,02 | 55,02 | - |
| 16 ene 2024 | 55,02 | 55,02 | 55,02 | 55,02 | 55,02 | - |
| 12 ene 2024 | 55,06 | 55,06 | 55,06 | 55,06 | 55,06 | - |
| 11 ene 2024 | 54,97 | 54,97 | 54,97 | 54,97 | 54,97 | - |
| 10 ene 2024 | 55,24 | 55,24 | 55,24 | 55,24 | 55,24 | - |
| 09 ene 2024 | 55,07 | 55,07 | 55,07 | 55,07 | 55,07 | - |
| 08 ene 2024 | 55,31 | 55,31 | 55,31 | 55,31 | 55,31 | - |
| 05 ene 2024 | 53,98 | 53,98 | 53,98 | 53,98 | 53,98 | - |
| 04 ene 2024 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
| 03 ene 2024 | 54,04 | 54,04 | 54,04 | 54,04 | 54,04 | - |
| 02 ene 2024 | 55,46 | 55,46 | 55,46 | 55,46 | 55,46 | - |
| 29 dic 2023 | 56,28 | 56,28 | 56,28 | 56,28 | 56,28 | - |
| 28 dic 2023 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
| 27 dic 2023 | 57,12 | 57,12 | 57,12 | 57,12 | 57,12 | - |
| 26 dic 2023 | 56,51 | 56,51 | 56,51 | 56,51 | 56,51 | - |
| 22 dic 2023 | 55,97 | 55,97 | 55,97 | 55,97 | 55,97 | - |
| 21 dic 2023 | 55,41 | 55,41 | 55,41 | 55,41 | 55,41 | - |
| 20 dic 2023 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
| 19 dic 2023 | 55,34 | 55,34 | 55,34 | 55,34 | 55,34 | - |
| 18 dic 2023 | 54,51 | 54,51 | 54,51 | 54,51 | 54,51 | - |
| 15 dic 2023 | 54,58 | 54,58 | 54,58 | 54,58 | 54,58 | - |
| 14 dic 2023 | 55,04 | 55,04 | 55,04 | 55,04 | 55,04 | - |
| 13 dic 2023 | 54,13 | 54,13 | 54,13 | 54,13 | 54,13 | - |
| 12 dic 2023 | 53,12 | 53,12 | 53,12 | 53,12 | 53,12 | - |
| *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.