Putnam Small Cap Growth A (PNSAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 30 may 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 29 may 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 28 may 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 24 may 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| 23 may 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 22 may 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 21 may 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
| 20 may 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 17 may 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| 16 may 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 15 may 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 14 may 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 13 may 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 10 may 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 09 may 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 08 may 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 07 may 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 06 may 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 03 may 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 02 may 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 01 may 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 30 abr 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 29 abr 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 26 abr 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 25 abr 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 24 abr 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 23 abr 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 22 abr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 19 abr 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 18 abr 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 17 abr 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| 16 abr 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| 15 abr 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 12 abr 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 11 abr 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 10 abr 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 09 abr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 08 abr 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| 05 abr 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| 04 abr 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 03 abr 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 02 abr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
| 01 abr 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| 28 mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| 27 mar 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 26 mar 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| 25 mar 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 22 mar 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
| 21 mar 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 20 mar 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
| 19 mar 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 18 mar 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 15 mar 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| 14 mar 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 13 mar 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 12 mar 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| 11 mar 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 08 mar 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 07 mar 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| 06 mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 05 mar 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| 04 mar 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
| 01 mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
| 29 feb 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 28 feb 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 27 feb 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 26 feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 23 feb 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 22 feb 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| 21 feb 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 20 feb 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 16 feb 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| 15 feb 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 14 feb 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 13 feb 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 12 feb 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 09 feb 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 08 feb 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 07 feb 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 06 feb 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 05 feb 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 02 feb 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 01 feb 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 31 ene 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 30 ene 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 29 ene 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 26 ene 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 25 ene 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 24 ene 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 23 ene 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 22 ene 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 19 ene 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 18 ene 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
| 17 ene 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 16 ene 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 12 ene 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| 11 ene 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 10 ene 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 09 ene 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| *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.