Yahoo

Correo

U.S. markets open in 1 hour 48 minutes

F S&P 500
5,202.50
-10.25(-0.20%)
F Dow Jones
39,114.00
-81.00(-0.21%)
F Nasdaq
18,136.75
-49.75(-0.27%)
E-mini Russell 2000 Index Futur
2,058.50
-6.30(-0.31%)
Petróleo
79.56
+0.57(+0.72%)
Oro
2,318.90
-3.40(-0.15%)

Putnam Focused Large Cap Growth ETF (PGRO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

32.47

-0.06

(-0.18%)

Al cierre: 02:33PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	32.36	32.47	32.36	32.47	32.47	1,800
07 may 2024	32.53	32.64	32.52	32.53	32.53	3,500
06 may 2024	32.28	32.50	32.28	32.50	32.50	1,600
03 may 2024	31.98	32.12	31.90	32.06	32.06	21,400
02 may 2024	31.34	31.42	31.33	31.42	31.42	3,600
01 may 2024	31.16	31.49	31.10	31.13	31.13	2,700
30 abr 2024	31.76	31.81	31.27	31.27	31.27	1,700
29 abr 2024	31.90	31.90	31.68	31.73	31.73	2,000
26 abr 2024	31.82	31.84	31.75	31.75	31.75	3,000
25 abr 2024	30.58	31.10	30.57	31.10	31.10	2,000
24 abr 2024	31.42	31.42	31.18	31.25	31.25	5,400
23 abr 2024	31.23	31.33	31.23	31.27	31.27	8,200
22 abr 2024	30.77	30.98	30.59	30.76	30.76	10,900
19 abr 2024	31.16	31.16	30.41	30.51	30.51	18,800
18 abr 2024	31.52	31.62	31.21	31.24	31.24	24,800
17 abr 2024	31.69	31.84	31.47	31.47	31.47	5,100
16 abr 2024	31.81	31.95	31.77	31.83	31.83	3,800
15 abr 2024	32.56	32.58	31.79	31.79	31.79	7,500
12 abr 2024	32.58	32.58	32.28	32.36	32.36	7,000
11 abr 2024	32.42	32.84	32.32	32.83	32.83	6,400
10 abr 2024	32.23	32.33	32.20	32.33	32.33	8,400
09 abr 2024	32.67	32.67	32.30	32.44	32.44	1,000
08 abr 2024	32.51	32.51	32.48	32.48	32.48	700
05 abr 2024	32.18	32.66	32.18	32.55	32.55	1,900
04 abr 2024	32.83	32.84	32.05	32.05	32.05	2,100
03 abr 2024	32.24	32.67	32.24	32.49	32.49	39,400
02 abr 2024	32.18	32.39	32.18	32.39	32.39	4,100
01 abr 2024	32.74	32.74	32.58	32.64	32.64	10,900
28 mar 2024	32.73	32.80	32.65	32.70	32.70	18,200
27 mar 2024	32.95	32.95	32.60	32.72	32.72	4,600
26 mar 2024	33.02	33.03	32.77	32.77	32.77	14,900
25 mar 2024	32.88	32.99	32.86	32.86	32.86	5,900
22 mar 2024	32.95	33.11	32.94	33.05	33.05	21,500
21 mar 2024	33.13	33.23	33.05	33.06	33.06	3,900
20 mar 2024	32.59	32.92	32.56	32.92	32.92	7,600
19 mar 2024	32.31	32.58	32.31	32.58	32.58	1,100
18 mar 2024	32.49	32.58	32.36	32.36	32.36	2,700
15 mar 2024	32.11	32.21	32.06	32.07	32.07	4,100
14 mar 2024	32.57	32.57	32.34	32.38	32.38	3,000
13 mar 2024	32.50	32.50	32.34	32.35	32.35	5,300
12 mar 2024	32.37	32.52	32.26	32.52	32.52	1,900
11 mar 2024	31.91	31.97	31.84	31.84	31.84	21,200
08 mar 2024	32.09	32.09	32.09	32.09	32.09	100
07 mar 2024	32.49	32.59	32.48	32.53	32.53	1,700
06 mar 2024	32.23	32.23	32.05	32.05	32.05	4,600
05 mar 2024	32.32	32.32	31.75	31.88	31.88	4,300
04 mar 2024	32.51	32.64	32.49	32.49	32.49	6,300
01 mar 2024	32.18	32.54	32.18	32.54	32.54	10,700
29 feb 2024	31.99	32.16	31.95	32.16	32.16	157,100
28 feb 2024	31.71	31.81	31.69	31.81	31.81	5,000
27 feb 2024	31.99	31.99	31.80	31.92	31.92	7,400
26 feb 2024	32.06	32.06	31.92	31.92	31.92	5,900
23 feb 2024	32.20	32.23	31.96	31.98	31.98	3,700
22 feb 2024	31.82	31.94	31.81	31.94	31.94	4,100
21 feb 2024	30.82	30.83	30.68	30.83	30.83	6,200
20 feb 2024	31.05	31.09	30.94	31.04	31.04	2,100
16 feb 2024	31.69	31.70	31.45	31.45	31.45	2,100
15 feb 2024	31.57	31.67	31.49	31.67	31.67	8,700
14 feb 2024	31.52	31.72	31.52	31.72	31.72	4,500
13 feb 2024	31.09	31.43	31.09	31.26	31.26	7,400
12 feb 2024	31.96	31.97	31.62	31.66	31.66	9,400
09 feb 2024	31.81	31.96	31.81	31.90	31.90	11,700
08 feb 2024	31.62	31.64	31.58	31.58	31.58	7,100
07 feb 2024	31.24	31.59	31.24	31.59	31.59	5,400
06 feb 2024	30.98	31.05	30.92	31.05	31.05	2,800
05 feb 2024	31.09	31.12	31.05	31.12	31.12	600
02 feb 2024	30.73	31.08	30.73	31.08	31.08	3,500
01 feb 2024	30.17	30.40	30.10	30.39	30.39	10,700
31 ene 2024	30.20	30.20	29.94	29.94	29.94	3,500
30 ene 2024	30.64	30.64	30.53	30.53	30.53	6,800
29 ene 2024	30.34	30.65	30.34	30.65	30.65	19,500
26 ene 2024	30.32	30.37	30.22	30.25	30.25	15,100
25 ene 2024	30.41	30.46	30.16	30.29	30.29	156,900
24 ene 2024	30.40	30.59	30.33	30.33	30.33	12,200
23 ene 2024	30.23	30.23	30.06	30.22	30.22	7,800
22 ene 2024	30.21	30.22	30.10	30.14	30.14	14,100
19 ene 2024	29.76	30.07	29.76	30.07	30.07	2,200
18 ene 2024	29.54	29.59	29.54	29.59	29.59	500
17 ene 2024	29.16	29.25	29.16	29.24	29.24	2,500
16 ene 2024	29.27	29.46	29.25	29.32	29.32	8,600
12 ene 2024	29.26	29.41	29.25	29.31	29.31	70,600
11 ene 2024	29.24	29.30	29.10	29.29	29.29	45,700
10 ene 2024	28.98	29.21	28.98	29.19	29.19	2,700
09 ene 2024	28.86	28.88	28.81	28.82	28.82	10,600
08 ene 2024	28.16	28.71	28.16	28.71	28.71	20,100
05 ene 2024	28.23	28.23	28.10	28.10	28.10	13,300
04 ene 2024	28.28	28.28	28.11	28.11	28.11	2,400
03 ene 2024	28.29	28.36	28.24	28.24	28.24	1,600
02 ene 2024	28.41	28.48	28.37	28.48	28.48	1,200
29 dic 2023	29.01	29.01	28.93	28.97	28.97	1,100
28 dic 2023	29.00	29.17	29.00	29.08	29.08	23,800
27 dic 2023	29.00	29.04	29.00	29.04	29.04	12,300
26 dic 2023	29.01	29.01	28.96	29.00	29.00	2,500
22 dic 2023	28.94	28.94	28.94	28.94	28.94	200
21 dic 2023	28.92	28.99	28.92	28.99	28.99	500
20 dic 2023	29.17	29.17	28.71	28.71	28.71	3,400
19 dic 2023	29.03	29.06	29.00	29.05	29.05	3,600
18 dic 2023	28.98	28.98	28.98	28.98	28.98	100
15 dic 2023	28.64	28.73	28.64	28.73	28.73	3,700
14 dic 2023	28.70	28.70	28.52	28.52	28.52	3,200
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...

F S&P 5005,202.50-10.25(-0.20%)

F Dow Jones39,114.00-81.00(-0.21%)

F Nasdaq18,136.75-49.75(-0.27%)

E-mini Russell 2000 Index Futur2,058.50-6.30(-0.31%)

Petróleo79.56+0.57(+0.72%)

Oro2,318.90-3.40(-0.15%)

Putnam Focused Large Cap Growth ETF (PGRO)

F S&P 500
5,202.50
-10.25(-0.20%)

F Dow Jones
39,114.00
-81.00(-0.21%)

F Nasdaq
18,136.75
-49.75(-0.27%)

E-mini Russell 2000 Index Futur
2,058.50
-6.30(-0.31%)

Petróleo
79.56
+0.57(+0.72%)

Oro
2,318.90
-3.40(-0.15%)