U.S. markets closed
F S&P 500
5,563.75 -5.00 (-0.09%) F Dow Jones
39,659.00 -29.00 (-0.07%) F Nasdaq
20,244.50 -10.75 (-0.05%) E-mini Russell 2000 Index Futur
2,052.60 -2.40 (-0.12%) Petróleo
83.05 +0.24 (+0.29%) Oro
2,339.20 +5.80 (+0.25%)
Putnam Sustainable Leaders R (PNORX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
| 01 jul 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | - |
| 28 jun 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - |
| 27 jun 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - |
| 26 jun 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 122.03 | - |
| 25 jun 2024 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | - |
| 24 jun 2024 | 121.39 | 121.39 | 121.39 | 121.39 | 121.39 | - |
| 21 jun 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | - |
| 20 jun 2024 | 122.41 | 122.41 | 122.41 | 122.41 | 122.41 | - |
| 18 jun 2024 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | - |
| 17 jun 2024 | 122.49 | 122.49 | 122.49 | 122.49 | 122.49 | - |
| 14 jun 2024 | 121.73 | 121.73 | 121.73 | 121.73 | 121.73 | - |
| 13 jun 2024 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | - |
| 12 jun 2024 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | - |
| 11 jun 2024 | 120.29 | 120.29 | 120.29 | 120.29 | 120.29 | - |
| 10 jun 2024 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | - |
| 07 jun 2024 | 119.14 | 119.14 | 119.14 | 119.14 | 119.14 | - |
| 06 jun 2024 | 119.23 | 119.23 | 119.23 | 119.23 | 119.23 | - |
| 05 jun 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | - |
| 04 jun 2024 | 117.37 | 117.37 | 117.37 | 117.37 | 117.37 | - |
| 03 jun 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
| 31 may 2024 | 117.21 | 117.21 | 117.21 | 117.21 | 117.21 | - |
| 30 may 2024 | 116.41 | 116.41 | 116.41 | 116.41 | 116.41 | - |
| 29 may 2024 | 117.29 | 117.29 | 117.29 | 117.29 | 117.29 | - |
| 28 may 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
| 24 may 2024 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | - |
| 23 may 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | - |
| 22 may 2024 | 117.67 | 117.67 | 117.67 | 117.67 | 117.67 | - |
| 21 may 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | - |
| 20 may 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
| 17 may 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | - |
| 16 may 2024 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | - |
| 15 may 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| 14 may 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| 13 may 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
| 10 may 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
| 09 may 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| 08 may 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | - |
| 07 may 2024 | 114.19 | 114.19 | 114.19 | 114.19 | 114.19 | - |
| 06 may 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
| 03 may 2024 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | - |
| 02 may 2024 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | - |
| 01 may 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
| 30 abr 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 29 abr 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
| 26 abr 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | - |
| 25 abr 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
| 24 abr 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
| 23 abr 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| 22 abr 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
| 19 abr 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | - |
| 18 abr 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| 17 abr 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
| 16 abr 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
| 15 abr 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
| 12 abr 2024 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | - |
| 11 abr 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | - |
| 10 abr 2024 | 113.77 | 113.77 | 113.77 | 113.77 | 113.77 | - |
| 09 abr 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
| 08 abr 2024 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | - |
| 05 abr 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 114.64 | - |
| 04 abr 2024 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | - |
| 03 abr 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
| 02 abr 2024 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | - |
| 01 abr 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | - |
| 28 mar 2024 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | - |
| 27 mar 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
| 26 mar 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - |
| 25 mar 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
| 22 mar 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
| 21 mar 2024 | 116.14 | 116.14 | 116.14 | 116.14 | 116.14 | - |
| 20 mar 2024 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | - |
| 19 mar 2024 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - |
| 18 mar 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
| 15 mar 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
| 14 mar 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | - |
| 13 mar 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
| 12 mar 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
| 11 mar 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| 08 mar 2024 | 113.93 | 113.93 | 113.93 | 113.93 | 113.93 | - |
| 07 mar 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
| 06 mar 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | - |
| 05 mar 2024 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | - |
| 04 mar 2024 | 114.42 | 114.42 | 114.42 | 114.42 | 114.42 | - |
| 01 mar 2024 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | - |
| 29 feb 2024 | 113.17 | 113.17 | 113.17 | 113.17 | 113.17 | - |
| 28 feb 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
| 27 feb 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
| 26 feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 23 feb 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
| 22 feb 2024 | 111.96 | 111.96 | 111.96 | 111.96 | 111.96 | - |
| 21 feb 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
| 20 feb 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
| 16 feb 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
| 15 feb 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
| 14 feb 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - |
| 13 feb 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| 12 feb 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | - |
| 09 feb 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
| 08 feb 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
| *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.