U.S. markets open in 8 hours 19 minutes
F S&P 500
5,072.25 +25.75 (+0.51%) F Dow Jones
38,220.00 +151.00 (+0.40%) F Nasdaq
17,552.00 +113.75 (+0.65%) E-mini Russell 2000 Index Futur
2,006.10 +16.40 (+0.82%) Petróleo
79.50 +0.50 (+0.63%) Oro
2,327.40 +16.40 (+0.71%)
Putnam Core Equity Fund A (PMYAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 30 abr 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 29 abr 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 26 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 25 abr 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 24 abr 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 23 abr 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 22 abr 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 19 abr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 18 abr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 17 abr 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 16 abr 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 15 abr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 12 abr 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 11 abr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 10 abr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 09 abr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 08 abr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 05 abr 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 04 abr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 03 abr 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 02 abr 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 01 abr 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 28 mar 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 27 mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 26 mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 25 mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 22 mar 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 21 mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 20 mar 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 19 mar 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 18 mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 15 mar 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 14 mar 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 13 mar 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 12 mar 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 11 mar 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 08 mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 07 mar 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 06 mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 05 mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 04 mar 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 01 mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 29 feb 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 28 feb 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 27 feb 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 26 feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 23 feb 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 22 feb 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 21 feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 20 feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 16 feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 15 feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 14 feb 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 13 feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 12 feb 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 09 feb 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 08 feb 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 07 feb 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 06 feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 05 feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 02 feb 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 01 feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 31 ene 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 30 ene 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 29 ene 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 26 ene 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 25 ene 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 24 ene 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 23 ene 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 22 ene 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 19 ene 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 18 ene 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 17 ene 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 16 ene 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 12 ene 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 11 ene 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 10 ene 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 09 ene 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 08 ene 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 05 ene 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 04 ene 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 03 ene 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 02 ene 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 29 dic 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 28 dic 2023 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 27 dic 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 26 dic 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 22 dic 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 21 dic 2023 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 20 dic 2023 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 19 dic 2023 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 18 dic 2023 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 15 dic 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 14 dic 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 13 dic 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 12 dic 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 11 dic 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 08 dic 2023 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 07 dic 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| *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.