Italia markets closed

Putnam Emerging Markets Ex-China ETF (PEMX)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,27+0,20 (+0,39%)
Alla chiusura: 03:26PM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202452,0652,0652,0652,0652,06100
16 mag 202451,9851,9851,9851,9851,98100
15 mag 202452,0252,0252,0252,0252,02-
14 mag 202451,0951,0951,0951,0951,09100
13 mag 202450,6450,6450,6450,6450,64100
10 mag 202450,5450,5450,5450,5450,54100
09 mag 202450,5450,5450,5450,5450,54100
08 mag 202450,7250,7250,7250,7250,72100
07 mag 202450,6650,6650,6650,6650,66100
06 mag 202450,9050,9050,9050,9050,90100
03 mag 202450,6950,6950,6950,6950,69100
02 mag 202450,4050,4050,4050,4050,40100
01 mag 202449,7050,0949,6749,6749,67300
30 apr 202449,7249,7249,7249,7249,72100
29 apr 202450,0350,0350,0350,0350,03100
26 apr 202449,6249,6249,6249,6249,62100
25 apr 202449,3249,3249,3249,3249,32-
24 apr 202449,1649,1649,1649,1649,16-
23 apr 202449,0849,0849,0849,0849,08100
22 apr 202448,1048,3748,1048,3748,37200
19 apr 202448,2648,2648,0348,0348,03200
18 apr 202448,8148,8148,6348,6348,634.100
17 apr 202448,6948,6948,5948,5948,59100
16 apr 202448,7448,7448,7448,7448,74100
15 apr 202449,3949,3949,3949,3949,39100
12 apr 202449,9049,9049,9049,9049,90200
11 apr 202450,9350,9350,9350,9350,93100
10 apr 202450,3850,3850,3850,3850,38200
09 apr 202451,2251,2250,9750,9750,97200
08 apr 202450,7950,7950,7950,7950,79-
05 apr 202450,5850,5850,5850,5850,58-
04 apr 202450,2850,2850,2850,2850,28100
03 apr 202450,5250,5250,4950,4950,49200
02 apr 202450,3350,3350,3350,3350,33100
01 apr 202450,2950,2950,2950,2950,29100
28 mar 202450,2150,2150,2150,2150,21100
27 mar 202450,0550,0550,0550,0550,05100
26 mar 202449,9849,9849,9849,9849,98-
25 mar 202449,7949,7949,7949,7949,79100
22 mar 202449,7049,7049,7049,7049,70100
21 mar 202449,8549,8549,8549,8549,85-
20 mar 202449,0549,4849,0549,4849,482.100
19 mar 202448,9548,9548,9548,9548,95-
18 mar 202449,0449,0449,0449,0449,04100
15 mar 202448,9948,9948,9948,9948,99100
14 mar 202449,3349,4749,3049,4749,472.700
13 mar 202449,5749,5749,5749,5749,57100
12 mar 202450,2250,3250,2250,3250,32800
11 mar 202449,9149,9149,9149,9149,91100
08 mar 202450,3550,3550,3550,3550,35100
07 mar 202450,6250,6850,6250,6850,682.800
06 mar 202449,9650,1949,9650,0350,031.400
05 mar 202449,1449,1949,1249,1949,19300
04 mar 202449,6849,7349,6149,6149,612.600
01 mar 202449,2949,3349,2949,3349,33100
29 feb 202448,7048,7248,7048,7248,72500
28 feb 202448,5148,5448,3748,5048,504.500
27 feb 202448,9348,9348,9348,9348,93-
26 feb 202449,0449,0449,0449,0449,04-
23 feb 202449,1549,1549,1549,1549,15-
22 feb 202449,0649,1849,0649,1849,18200
21 feb 202448,3548,4948,3548,4948,49300
20 feb 202448,8148,8748,7848,8748,871.400
16 feb 202448,6048,6048,6048,6048,60100
15 feb 202448,7148,7148,7148,7148,71100
14 feb 202448,5148,5148,5148,5148,51200
13 feb 202447,7147,7147,7147,7147,71100
12 feb 202448,4448,4448,4448,4448,44100
09 feb 202448,5748,5748,5748,5748,57100
08 feb 202448,2548,2548,2548,2548,25100
07 feb 202448,2648,2648,2648,2648,26100
06 feb 202447,9447,9447,9447,9447,94100
05 feb 202447,4847,6247,4547,6247,62300
02 feb 202447,3847,4847,3847,4847,48100
01 feb 202447,0647,0647,0647,0647,06100
31 gen 202446,8046,8046,6146,6146,61500
30 gen 202446,7546,7546,7546,7546,75100
29 gen 202446,7046,8746,7046,8746,87900
26 gen 202446,3446,3946,3146,3146,313.500
25 gen 202446,1046,1046,1046,1046,10100
24 gen 202446,3746,3746,2746,2746,27600
23 gen 202445,9045,9045,9045,9045,90-
22 gen 202445,9945,9945,9945,9945,99-
19 gen 202446,0646,0646,0646,0646,06-
18 gen 202445,2245,2245,2245,2245,22100
17 gen 202444,5644,5644,5644,5644,56100
16 gen 202444,8144,8144,8144,8144,81100
12 gen 202445,4245,4245,4245,4245,42-
11 gen 202445,2245,2245,2245,2245,22100
10 gen 202445,1845,1845,1845,1845,18100
09 gen 202445,2345,2345,2345,2345,23100
08 gen 202445,7945,7945,7945,7945,79100
05 gen 202445,4045,4045,4045,4045,40-
04 gen 202445,1545,1545,0945,0945,09100
03 gen 202444,9844,9844,9144,9144,91800
02 gen 202445,2945,2945,2945,2945,29100
29 dic 202346,0746,0746,0746,0746,07100
28 dic 202346,3546,3546,1746,1746,17100
27 dic 202345,9145,9145,9145,9145,91100
26 dic 202345,6345,6345,6345,6345,63-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...