Mercados españoles cerrados

Putnam Research Y (PURYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,57-0,13 (-0,24%)
Al cierre: 08:01PM 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 202453,5753,5753,5753,5753,57-
27 jun 202453,7053,7053,7053,7053,70-
26 jun 202453,6753,6753,6753,6753,67-
25 jun 202453,5053,5053,5053,5053,50-
24 jun 202453,3153,3153,3153,3153,31-
21 jun 202453,5153,5153,5153,5153,51-
20 jun 202453,6253,6253,6253,6253,62-
18 jun 202453,8053,8053,8053,8053,80-
17 jun 202453,6853,6853,6853,6853,68-
14 jun 202453,2253,2253,2253,2253,22-
13 jun 202453,3053,3053,3053,3053,30-
12 jun 202453,1453,1453,1453,1453,14-
11 jun 202452,5652,5652,5652,5652,56-
10 jun 202452,5052,5052,5052,5052,50-
07 jun 202452,2852,2852,2852,2852,28-
06 jun 202452,4052,4052,4052,4052,40-
05 jun 202452,4152,4152,4152,4152,41-
04 jun 202451,6451,6451,6451,6451,64-
03 jun 202451,6451,6451,6451,6451,64-
31 may 202451,6551,6551,6551,6551,65-
30 may 202451,2951,2951,2951,2951,29-
29 may 202451,6251,6251,6251,6251,62-
28 may 202452,0052,0052,0052,0052,00-
24 may 202451,9151,9151,9151,9151,91-
23 may 202451,4751,4751,4751,4751,47-
22 may 202451,8351,8351,8351,8351,83-
21 may 202452,0452,0452,0452,0452,04-
20 may 202451,9351,9351,9351,9351,93-
17 may 202451,8651,8651,8651,8651,86-
16 may 202451,7951,7951,7951,7951,79-
15 may 202451,9151,9151,9151,9151,91-
14 may 202451,2751,2751,2751,2751,27-
13 may 202450,9950,9950,9950,9950,99-
10 may 202451,0851,0851,0851,0851,08-
09 may 202450,9250,9250,9250,9250,92-
08 may 202450,6350,6350,6350,6350,63-
07 may 202450,6050,6050,6050,6050,60-
06 may 202450,6050,6050,6050,6050,60-
03 may 202450,0250,0250,0250,0250,02-
02 may 202449,4849,4849,4849,4849,48-
01 may 202448,9048,9048,9048,9048,90-
30 abr 202449,0149,0149,0149,0149,01-
29 abr 202449,8049,8049,8049,8049,80-
26 abr 202449,6749,6749,6749,6749,67-
25 abr 202449,1549,1549,1549,1549,15-
24 abr 202449,3549,3549,3549,3549,35-
23 abr 202449,3849,3849,3849,3849,38-
22 abr 202448,7748,7748,7748,7748,77-
19 abr 202448,3048,3048,3048,3048,30-
18 abr 202448,7748,7748,7748,7748,77-
17 abr 202448,9048,9048,9048,9048,90-
16 abr 202449,1749,1749,1749,1749,17-
15 abr 202449,2549,2549,2549,2549,25-
12 abr 202449,9049,9049,9049,9049,90-
11 abr 202450,6150,6150,6150,6150,61-
10 abr 202450,2750,2750,2750,2750,27-
09 abr 202450,6950,6950,6950,6950,69-
08 abr 202450,6450,6450,6450,6450,64-
05 abr 202450,6550,6550,6550,6550,65-
04 abr 202450,0650,0650,0650,0650,06-
03 abr 202450,7450,7450,7450,7450,74-
02 abr 202450,6350,6350,6350,6350,63-
01 abr 202451,0051,0051,0051,0051,00-
28 mar 202451,0851,0851,0851,0851,08-
27 mar 202451,0551,0551,0551,0551,05-
26 mar 202450,7850,7850,7850,7850,78-
25 mar 202450,8350,8350,8350,8350,83-
22 mar 202450,9850,9850,9850,9850,98-
21 mar 202450,9950,9950,9950,9950,99-
20 mar 202450,7450,7450,7450,7450,74-
19 mar 202450,2750,2750,2750,2750,27-
18 mar 202449,9949,9949,9949,9949,99-
15 mar 202449,6849,6849,6849,6849,68-
14 mar 202450,0150,0150,0150,0150,01-
13 mar 202450,0850,0850,0850,0850,08-
12 mar 202450,2050,2050,2050,2050,20-
11 mar 202449,4649,4649,4649,4649,46-
08 mar 202449,6149,6149,6149,6149,61-
07 mar 202450,0050,0050,0050,0050,00-
06 mar 202449,4449,4449,4449,4449,44-
05 mar 202449,1949,1949,1949,1949,19-
04 mar 202449,7249,7249,7249,7249,72-
01 mar 202449,7849,7849,7849,7849,78-
29 feb 202449,2649,2649,2649,2649,26-
28 feb 202448,9548,9548,9548,9548,95-
27 feb 202448,9948,9948,9948,9948,99-
26 feb 202448,9248,9248,9248,9248,92-
23 feb 202449,0449,0449,0449,0449,04-
22 feb 202449,0749,0749,0749,0749,07-
21 feb 202447,9747,9747,9747,9747,97-
20 feb 202447,8847,8847,8847,8847,88-
16 feb 202448,2448,2448,2448,2448,24-
15 feb 202448,4548,4548,4548,4548,45-
14 feb 202448,2148,2148,2148,2148,21-
13 feb 202447,7447,7447,7447,7447,74-
12 feb 202448,3648,3648,3648,3648,36-
09 feb 202448,4348,4348,4348,4348,43-
08 feb 202448,1748,1748,1748,1748,17-
07 feb 202448,1348,1348,1348,1348,13-
06 feb 202447,6847,6847,6847,6847,68-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...