U.S. markets open in 5 hours 15 minutes
F S&P 500
5,438.25 +0.75 (+0.01%) F Dow Jones
38,586.00 -19.00 (-0.05%) F Nasdaq
19,719.00 +33.50 (+0.17%) E-mini Russell 2000 Index Futur
2,029.70 +0.70 (+0.03%) Petróleo
78.50 +0.05 (+0.06%) Oro
2,332.60 -16.50 (-0.70%)
Putnam Sustainable Leaders C (PNOCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 93.07 | 93.07 | 93.07 | 93.07 | 93.07 | - |
| 13 jun 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
| 12 jun 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
| 11 jun 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
| 10 jun 2024 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | - |
| 07 jun 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 06 jun 2024 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | - |
| 05 jun 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | - |
| 04 jun 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| 03 jun 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
| 31 may 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - |
| 30 may 2024 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | - |
| 29 may 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
| 28 may 2024 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | - |
| 24 may 2024 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | - |
| 23 may 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
| 22 may 2024 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - |
| 21 may 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | - |
| 20 may 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | - |
| 17 may 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | - |
| 16 may 2024 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
| 15 may 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | - |
| 14 may 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | - |
| 13 may 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
| 10 may 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
| 09 may 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | - |
| 08 may 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - |
| 07 may 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - |
| 06 may 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| 03 may 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| 02 may 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
| 01 may 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
| 30 abr 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | - |
| 29 abr 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
| 26 abr 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - |
| 25 abr 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | - |
| 24 abr 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | - |
| 23 abr 2024 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | - |
| 22 abr 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
| 19 abr 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
| 18 abr 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | - |
| 17 abr 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
| 16 abr 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | - |
| 15 abr 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
| 12 abr 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| 11 abr 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
| 10 abr 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
| 09 abr 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - |
| 08 abr 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
| 05 abr 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | - |
| 04 abr 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
| 03 abr 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
| 02 abr 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
| 01 abr 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
| 28 mar 2024 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | - |
| 27 mar 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
| 26 mar 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | - |
| 25 mar 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - |
| 22 mar 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | - |
| 21 mar 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| 20 mar 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
| 19 mar 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
| 18 mar 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
| 15 mar 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
| 14 mar 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | - |
| 13 mar 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
| 12 mar 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | - |
| 11 mar 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
| 08 mar 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| 07 mar 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
| 06 mar 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
| 05 mar 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
| 04 mar 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| 01 mar 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
| 29 feb 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
| 28 feb 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
| 27 feb 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
| 26 feb 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | - |
| 23 feb 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| 22 feb 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | - |
| 21 feb 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
| 20 feb 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - |
| 16 feb 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | - |
| 15 feb 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 14 feb 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
| 13 feb 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | - |
| 12 feb 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
| 09 feb 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
| 08 feb 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
| 07 feb 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - |
| 06 feb 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| 05 feb 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| 02 feb 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| 01 feb 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
| 31 ene 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
| 30 ene 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
| 29 ene 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
| 26 ene 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
| 25 ene 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
| 24 ene 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
| *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.