Italia markets close in 2 hours 46 minutes

Putnam Focused Equity Fund (PGILX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,17+0,22 (+0,63%)
Alla chiusura: 08:05AM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202435,1735,1735,1735,1735,17-
24 giu 202434,9534,9534,9534,9534,95-
21 giu 202435,0735,0735,0735,0735,07-
20 giu 202435,0735,0735,0735,0735,07-
18 giu 202435,1235,1235,1235,1235,12-
17 giu 202435,0635,0635,0635,0635,06-
14 giu 202434,8434,8434,8434,8434,84-
13 giu 202434,9034,9034,9034,9034,90-
12 giu 202434,8734,8734,8734,8734,87-
11 giu 202434,4034,4034,4034,4034,40-
10 giu 202434,4034,4034,4034,4034,40-
07 giu 202434,2834,2834,2834,2834,28-
06 giu 202434,4134,4134,4134,4134,41-
05 giu 202434,4234,4234,4234,4234,42-
04 giu 202433,9233,9233,9233,9233,92-
03 giu 202433,9233,9233,9233,9233,92-
31 mag 202433,9133,9133,9133,9133,91-
30 mag 202433,6533,6533,6533,6533,65-
29 mag 202433,8133,8133,8133,8133,81-
28 mag 202434,0434,0434,0434,0434,04-
24 mag 202433,9033,9033,9033,9033,90-
23 mag 202433,6633,6633,6633,6633,66-
22 mag 202433,8333,8333,8333,8333,83-
21 mag 202433,9833,9833,9833,9833,98-
20 mag 202433,8833,8833,8833,8833,88-
17 mag 202433,7933,7933,7933,7933,79-
16 mag 202433,7633,7633,7633,7633,76-
15 mag 202433,8033,8033,8033,8033,80-
14 mag 202433,4333,4333,4333,4333,43-
13 mag 202433,2933,2933,2933,2933,29-
10 mag 202433,3833,3833,3833,3833,38-
09 mag 202433,3033,3033,3033,3033,30-
08 mag 202433,1333,1333,1333,1333,13-
07 mag 202433,1133,1133,1133,1133,11-
06 mag 202433,2033,2033,2033,2033,20-
03 mag 202432,8132,8132,8132,8132,81-
02 mag 202432,4632,4632,4632,4632,46-
01 mag 202432,0332,0332,0332,0332,03-
30 apr 202432,0932,0932,0932,0932,09-
29 apr 202432,6432,6432,6432,6432,64-
26 apr 202432,5432,5432,5432,5432,54-
25 apr 202432,1432,1432,1432,1432,14-
24 apr 202432,2432,2432,2432,2432,24-
23 apr 202432,4232,4232,4232,4232,42-
22 apr 202431,9931,9931,9931,9931,99-
19 apr 202431,6231,6231,6231,6231,62-
18 apr 202431,9631,9631,9631,9631,96-
17 apr 202432,0132,0132,0132,0132,01-
16 apr 202432,1832,1832,1832,1832,18-
15 apr 202432,2632,2632,2632,2632,26-
12 apr 202432,6732,6732,6732,6732,67-
11 apr 202433,2033,2033,2033,2033,20-
10 apr 202432,9232,9232,9232,9232,92-
09 apr 202433,1633,1633,1633,1633,16-
08 apr 202433,1533,1533,1533,1533,15-
05 apr 202433,0833,0833,0833,0833,08-
04 apr 202432,6732,6732,6732,6732,67-
03 apr 202433,0733,0733,0733,0733,07-
02 apr 202433,0133,0133,0133,0133,01-
01 apr 202433,3233,3233,3233,3233,32-
28 mar 202433,3833,3833,3833,3833,38-
27 mar 202433,3533,3533,3533,3533,35-
26 mar 202433,1533,1533,1533,1533,15-
25 mar 202433,2233,2233,2233,2233,22-
22 mar 202433,3333,3333,3333,3333,33-
21 mar 202433,3133,3133,3133,3133,31-
20 mar 202433,1633,1633,1633,1633,16-
19 mar 202432,8932,8932,8932,8932,89-
18 mar 202432,7232,7232,7232,7232,72-
15 mar 202432,5832,5832,5832,5832,58-
14 mar 202432,7032,7032,7032,7032,70-
13 mar 202432,7432,7432,7432,7432,74-
12 mar 202432,7332,7332,7332,7332,73-
11 mar 202432,2132,2132,2132,2132,21-
08 mar 202432,3132,3132,3132,3132,31-
07 mar 202432,4732,4732,4732,4732,47-
06 mar 202432,0832,0832,0832,0832,08-
05 mar 202431,9731,9731,9731,9731,97-
04 mar 202432,2832,2832,2832,2832,28-
01 mar 202432,3532,3532,3532,3532,35-
29 feb 202432,1232,1232,1232,1232,12-
28 feb 202431,8731,8731,8731,8731,87-
27 feb 202431,9731,9731,9731,9731,97-
26 feb 202431,9431,9431,9431,9431,94-
23 feb 202432,1032,1032,1032,1032,10-
22 feb 202432,1032,1032,1032,1032,10-
21 feb 202431,3631,3631,3631,3631,36-
20 feb 202431,3031,3031,3031,3031,30-
16 feb 202431,5531,5531,5531,5531,55-
15 feb 202431,5531,5531,5531,5531,55-
14 feb 202431,3731,3731,3731,3731,37-
13 feb 202431,0531,0531,0531,0531,05-
12 feb 202431,5331,5331,5331,5331,53-
09 feb 202431,5531,5531,5531,5531,55-
08 feb 202431,3331,3331,3331,3331,33-
07 feb 202431,3331,3331,3331,3331,33-
06 feb 202431,0831,0831,0831,0831,08-
05 feb 202431,0431,0431,0431,0431,04-
02 feb 202431,1031,1031,1031,1031,10-
01 feb 202430,8930,8930,8930,8930,89-
*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...