U.S. markets open in 6 hours 8 minutes
F S&P 500
5,205.00 -7.75 (-0.15%) F Dow Jones
39,149.00 -46.00 (-0.12%) F Nasdaq
18,153.50 -33.00 (-0.18%) E-mini Russell 2000 Index Futur
2,059.60 -5.20 (-0.25%) Petróleo
79.46 +0.47 (+0.60%) Oro
2,320.60 -1.70 (-0.07%)
Putnam Global Technology Fund (PGTRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM 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 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 07 may 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 06 may 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 03 may 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 02 may 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| 01 may 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 30 abr 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 29 abr 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 26 abr 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 25 abr 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 24 abr 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 23 abr 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 22 abr 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 19 abr 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 18 abr 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 17 abr 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 16 abr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 15 abr 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 12 abr 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 11 abr 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 10 abr 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 09 abr 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 08 abr 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 05 abr 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 04 abr 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| 03 abr 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 02 abr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 01 abr 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 28 mar 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 27 mar 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 26 mar 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 25 mar 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 22 mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 21 mar 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 20 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 19 mar 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 18 mar 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 15 mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 14 mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 13 mar 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 12 mar 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 11 mar 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 08 mar 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 07 mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 06 mar 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 05 mar 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 04 mar 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 01 mar 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 29 feb 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 28 feb 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 27 feb 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 26 feb 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 23 feb 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 22 feb 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 21 feb 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 20 feb 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 16 feb 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 15 feb 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 14 feb 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 13 feb 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 12 feb 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 09 feb 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 08 feb 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 07 feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 06 feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 05 feb 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 02 feb 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 01 feb 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 31 ene 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 30 ene 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 29 ene 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 26 ene 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 25 ene 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 24 ene 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 23 ene 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 22 ene 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 19 ene 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 18 ene 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 17 ene 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 16 ene 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 12 ene 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 11 ene 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 10 ene 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 09 ene 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 08 ene 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 05 ene 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 04 ene 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 03 ene 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 02 ene 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 29 dic 2023 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 28 dic 2023 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 27 dic 2023 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 26 dic 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 22 dic 2023 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 21 dic 2023 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 21 dic 2023 | 0.14 Dividendo | |||||
| 20 dic 2023 | 54.44 | 54.44 | 54.44 | 54.44 | 54.30 | - |
| 19 dic 2023 | 55.17 | 55.17 | 55.17 | 55.17 | 55.03 | - |
| 18 dic 2023 | 55.02 | 55.02 | 55.02 | 55.02 | 54.88 | - |
| 15 dic 2023 | 55.03 | 55.03 | 55.03 | 55.03 | 54.89 | - |
| *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.