Putnam Core Equity Fund R6 (PMYTX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 01 may 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 30 abr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 29 abr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 26 abr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 25 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 24 abr 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 23 abr 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 22 abr 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 19 abr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 18 abr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 17 abr 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 16 abr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 15 abr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 12 abr 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 11 abr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 10 abr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 09 abr 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 08 abr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 05 abr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 04 abr 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 03 abr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 02 abr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 01 abr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 28 mar 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 27 mar 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 26 mar 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 25 mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 22 mar 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 21 mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 20 mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 19 mar 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 18 mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 15 mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 14 mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 13 mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 12 mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 11 mar 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 08 mar 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 07 mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 06 mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 05 mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 04 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 01 mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 29 feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 28 feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 27 feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 26 feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 23 feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 22 feb 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 21 feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 20 feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 16 feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 15 feb 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 14 feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 13 feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 12 feb 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 09 feb 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 08 feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 07 feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 06 feb 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 05 feb 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 02 feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 01 feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 31 ene 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 30 ene 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 29 ene 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 26 ene 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 25 ene 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 24 ene 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 23 ene 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 22 ene 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 19 ene 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 18 ene 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 17 ene 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 16 ene 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 12 ene 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 11 ene 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 10 ene 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 09 ene 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 08 ene 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 05 ene 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 04 ene 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 03 ene 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 02 ene 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 29 dic 2023 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 28 dic 2023 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 27 dic 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 26 dic 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| 22 dic 2023 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 21 dic 2023 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 20 dic 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 19 dic 2023 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 18 dic 2023 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 15 dic 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 14 dic 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 13 dic 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 12 dic 2023 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| *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.