Putnam Large Cap Value Fund (PEQRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 02 jul 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 01 jul 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 28 jun 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 27 jun 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 26 jun 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 25 jun 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 24 jun 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 21 jun 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 20 jun 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 18 jun 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 17 jun 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 14 jun 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 13 jun 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 12 jun 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 11 jun 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 10 jun 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 07 jun 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 06 jun 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 06 jun 2024 | 0.069 Dividendo | |||||
| 05 jun 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.52 | - |
| 04 jun 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.22 | - |
| 03 jun 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.35 | - |
| 31 may 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.56 | - |
| 30 may 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.11 | - |
| 29 may 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.99 | - |
| 28 may 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.34 | - |
| 24 may 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.53 | - |
| 23 may 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.28 | - |
| 22 may 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.61 | - |
| 21 may 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.87 | - |
| 20 may 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.73 | - |
| 17 may 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.81 | - |
| 16 may 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.68 | - |
| 15 may 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.77 | - |
| 14 may 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.49 | - |
| 13 may 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.37 | - |
| 10 may 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.44 | - |
| 09 may 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.31 | - |
| 08 may 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.98 | - |
| 07 may 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.96 | - |
| 06 may 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.91 | - |
| 03 may 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.66 | - |
| 02 may 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.53 | - |
| 01 may 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.29 | - |
| 30 abr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.31 | - |
| 29 abr 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.77 | - |
| 26 abr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.64 | - |
| 25 abr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.59 | - |
| 24 abr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.63 | - |
| 23 abr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.57 | - |
| 22 abr 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.25 | - |
| 19 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.93 | - |
| 18 abr 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.76 | - |
| 17 abr 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.81 | - |
| 16 abr 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.83 | - |
| 15 abr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.98 | - |
| 12 abr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.18 | - |
| 11 abr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.60 | - |
| 10 abr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.60 | - |
| 09 abr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.96 | - |
| 08 abr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.92 | - |
| 05 abr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.88 | - |
| 04 abr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.60 | - |
| 03 abr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.95 | - |
| 02 abr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.88 | - |
| 01 abr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.08 | - |
| 28 mar 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.19 | - |
| 27 mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.05 | - |
| 26 mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.66 | - |
| 25 mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.64 | - |
| 22 mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.65 | - |
| 21 mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.74 | - |
| 20 mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.52 | - |
| 19 mar 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.19 | - |
| 18 mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.98 | - |
| 15 mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.86 | - |
| 14 mar 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.84 | - |
| 13 mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.94 | - |
| 12 mar 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.82 | - |
| 11 mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.64 | - |
| 08 mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.57 | - |
| 07 mar 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.70 | - |
| 07 mar 2024 | 0.075 Dividendo | |||||
| 06 mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.48 | - |
| 05 mar 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.29 | - |
| 04 mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.36 | - |
| 01 mar 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.27 | - |
| 29 feb 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.13 | - |
| 28 feb 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.03 | - |
| 27 feb 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 31.93 | - |
| 26 feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.76 | - |
| 23 feb 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.80 | - |
| 22 feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.69 | - |
| 21 feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.44 | - |
| 20 feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.29 | - |
| 16 feb 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.34 | - |
| 15 feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.37 | - |
| 14 feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.07 | - |
| 13 feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.84 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.