Putnam Core Equity Fund Y (PMYYX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 01 may 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 30 abr 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 29 abr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 26 abr 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 25 abr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 24 abr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 23 abr 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 22 abr 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 19 abr 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 18 abr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 17 abr 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 16 abr 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 15 abr 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 12 abr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 11 abr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 10 abr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 09 abr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 08 abr 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 05 abr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 04 abr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 03 abr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 02 abr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 01 abr 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 28 mar 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 27 mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 26 mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 25 mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 22 mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 21 mar 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 20 mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 19 mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 18 mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 15 mar 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 14 mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 13 mar 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 12 mar 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 11 mar 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 08 mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 07 mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 06 mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 05 mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 04 mar 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 01 mar 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 29 feb 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 28 feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 27 feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 26 feb 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 23 feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 22 feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 21 feb 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 20 feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 16 feb 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 15 feb 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 14 feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 13 feb 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 12 feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 09 feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 08 feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 07 feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 06 feb 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 05 feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 02 feb 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 01 feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 31 ene 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 30 ene 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 29 ene 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 26 ene 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 25 ene 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 24 ene 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 23 ene 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 22 ene 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 19 ene 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 18 ene 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 17 ene 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 16 ene 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 12 ene 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 11 ene 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 10 ene 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 09 ene 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 08 ene 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 05 ene 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 04 ene 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 03 ene 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 02 ene 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 29 dic 2023 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 28 dic 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 27 dic 2023 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 26 dic 2023 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 22 dic 2023 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 21 dic 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 20 dic 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 19 dic 2023 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 18 dic 2023 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 15 dic 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 14 dic 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 13 dic 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 12 dic 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 11 dic 2023 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| *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.