U.S. markets closed
F S&P 500
5,523.00 -10.75 (-0.19%) F Dow Jones
39,457.00 -54.00 (-0.14%) F Nasdaq
19,984.00 -68.00 (-0.34%) E-mini Russell 2000 Index Futur
2,046.70 -1.70 (-0.08%) Petróleo
83.51 +0.13 (+0.16%) Oro
2,342.40 +3.50 (+0.15%)
Putnam Small Cap Growth C (PNSCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 27 jun 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 26 jun 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 25 jun 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 24 jun 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 21 jun 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 20 jun 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 18 jun 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 17 jun 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 14 jun 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 13 jun 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 12 jun 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 11 jun 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 10 jun 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 07 jun 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 06 jun 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 05 jun 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 04 jun 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 03 jun 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 31 may 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 30 may 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 29 may 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 28 may 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 24 may 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 23 may 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| 22 may 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 21 may 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 20 may 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 17 may 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 16 may 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 15 may 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 14 may 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 13 may 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 10 may 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 09 may 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 08 may 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 07 may 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 06 may 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 03 may 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 02 may 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 01 may 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| 30 abr 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| 29 abr 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| 26 abr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 25 abr 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 24 abr 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| 23 abr 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 22 abr 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
| 19 abr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 18 abr 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 17 abr 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| 16 abr 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 15 abr 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 12 abr 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 11 abr 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 10 abr 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 09 abr 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 08 abr 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 05 abr 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 04 abr 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 03 abr 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 02 abr 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 01 abr 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 28 mar 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 27 mar 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 26 mar 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 25 mar 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 22 mar 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 21 mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 20 mar 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 19 mar 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 18 mar 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 15 mar 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 14 mar 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 13 mar 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 12 mar 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 11 mar 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 08 mar 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 07 mar 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 06 mar 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 05 mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 04 mar 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 01 mar 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 29 feb 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 28 feb 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 27 feb 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 26 feb 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 23 feb 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 22 feb 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 21 feb 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 20 feb 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
| 16 feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 15 feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 14 feb 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| 13 feb 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| 12 feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 09 feb 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 08 feb 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 07 feb 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| *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.