Putnam Research C (PRACX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 17 jun 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 14 jun 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 13 jun 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 12 jun 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 11 jun 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 10 jun 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 07 jun 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 06 jun 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 05 jun 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 04 jun 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 03 jun 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 31 may 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 30 may 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 29 may 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 28 may 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 24 may 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 23 may 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 22 may 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 21 may 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 20 may 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 17 may 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 16 may 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 15 may 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 14 may 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 13 may 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 10 may 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 09 may 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 08 may 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 07 may 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 06 may 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 03 may 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 02 may 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 01 may 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 30 abr 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| 29 abr 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 26 abr 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 25 abr 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 24 abr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 23 abr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 22 abr 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 19 abr 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 18 abr 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 17 abr 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 16 abr 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 15 abr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 12 abr 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 11 abr 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 10 abr 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 09 abr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 08 abr 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 05 abr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 04 abr 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 03 abr 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 02 abr 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 01 abr 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 28 mar 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 27 mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 26 mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 25 mar 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 22 mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 21 mar 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 20 mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 19 mar 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 18 mar 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 15 mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 14 mar 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 13 mar 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 12 mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 11 mar 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 08 mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 07 mar 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 06 mar 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 05 mar 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 04 mar 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 01 mar 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 29 feb 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 28 feb 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 27 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 26 feb 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 23 feb 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 22 feb 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 21 feb 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 20 feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 16 feb 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 15 feb 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 14 feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 13 feb 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 12 feb 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 09 feb 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 08 feb 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 07 feb 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 06 feb 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 05 feb 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 02 feb 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 01 feb 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 31 ene 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 30 ene 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 29 ene 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 26 ene 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| *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.