U.S. markets open in 2 hours 23 minutes
F S&P 500
5,210.50 -3.25 (-0.06%) F Dow Jones
39,032.00 +5.00 (+0.01%) F Nasdaq
18,188.25 -11.25 (-0.06%) E-mini Russell 2000 Index Futur
2,066.50 -10.20 (-0.49%) Petróleo
77.65 -0.73 (-0.93%) Oro
2,323.40 -0.80 (-0.03%)
Putnam Core Equity Fund C (PMYCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 06 may 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 03 may 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 02 may 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 01 may 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 30 abr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 29 abr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 26 abr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 25 abr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 24 abr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 23 abr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 22 abr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 19 abr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 18 abr 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 17 abr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 16 abr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 15 abr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 12 abr 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 11 abr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 10 abr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 09 abr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 08 abr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 05 abr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 04 abr 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 03 abr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 02 abr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 01 abr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 28 mar 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 27 mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 26 mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 25 mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 22 mar 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 21 mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 20 mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 19 mar 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 18 mar 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 15 mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 14 mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 13 mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 12 mar 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 11 mar 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 08 mar 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 07 mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 06 mar 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 05 mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 04 mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 01 mar 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 29 feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 28 feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 27 feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 26 feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 23 feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 22 feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 21 feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 20 feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 16 feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 15 feb 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 14 feb 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 13 feb 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 12 feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 09 feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 08 feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 07 feb 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 06 feb 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 05 feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 02 feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 01 feb 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 31 ene 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 30 ene 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 29 ene 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 26 ene 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 25 ene 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 24 ene 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 23 ene 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 22 ene 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 19 ene 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 18 ene 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 17 ene 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 16 ene 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 12 ene 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 11 ene 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 10 ene 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 09 ene 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 08 ene 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 05 ene 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 04 ene 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 03 ene 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 02 ene 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 29 dic 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 28 dic 2023 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 27 dic 2023 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 26 dic 2023 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 22 dic 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 21 dic 2023 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 20 dic 2023 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| 19 dic 2023 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 18 dic 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| 15 dic 2023 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| 14 dic 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 13 dic 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| *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.