Putnam Core Equity Fund B (PMYBX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 14 jun 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 13 jun 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 12 jun 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 11 jun 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 10 jun 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 07 jun 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 06 jun 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 05 jun 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 04 jun 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 03 jun 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 31 may 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 30 may 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 29 may 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 28 may 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 24 may 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 23 may 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 22 may 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 21 may 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 20 may 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 17 may 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 16 may 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 15 may 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 14 may 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 13 may 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 10 may 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 09 may 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 08 may 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 07 may 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 06 may 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 03 may 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 02 may 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 01 may 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 30 abr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 29 abr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 26 abr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 25 abr 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 24 abr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 23 abr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 22 abr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 19 abr 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 18 abr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 17 abr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 16 abr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 15 abr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 12 abr 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 11 abr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 10 abr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 09 abr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 08 abr 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 05 abr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 04 abr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 03 abr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 02 abr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 01 abr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 28 mar 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 27 mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 26 mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 25 mar 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 22 mar 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 21 mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 20 mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 19 mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 18 mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 15 mar 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 14 mar 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 13 mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 12 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 11 mar 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 08 mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 07 mar 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 06 mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 05 mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 04 mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 01 mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 29 feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 28 feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 27 feb 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 26 feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 23 feb 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 22 feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 21 feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 20 feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 16 feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 15 feb 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 14 feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 13 feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 12 feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 09 feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 08 feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 07 feb 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 06 feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 05 feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 02 feb 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 01 feb 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 31 ene 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 30 ene 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 29 ene 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 26 ene 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| *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.