Italia markets closed

Putnam Focused Equity Fund (PGIOX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,91+0,11 (+0,33%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202433,9133,9133,9133,9133,91-
02 lug 202433,8033,8033,8033,8033,80-
01 lug 202433,5933,5933,5933,5933,59-
28 giu 202433,5433,5433,5433,5433,54-
27 giu 202433,5933,5933,5933,5933,59-
26 giu 202433,5333,5333,5333,5333,53-
25 giu 202433,3533,3533,3533,3533,35-
24 giu 202433,1433,1433,1433,1433,14-
21 giu 202433,2633,2633,2633,2633,26-
20 giu 202433,2633,2633,2633,2633,26-
18 giu 202433,3133,3133,3133,3133,31-
17 giu 202433,2633,2633,2633,2633,26-
14 giu 202433,0433,0433,0433,0433,04-
13 giu 202433,1033,1033,1033,1033,10-
12 giu 202433,0833,0833,0833,0833,08-
11 giu 202432,6332,6332,6332,6332,63-
10 giu 202432,6332,6332,6332,6332,63-
07 giu 202432,5232,5232,5232,5232,52-
06 giu 202432,6432,6432,6432,6432,64-
05 giu 202432,6532,6532,6532,6532,65-
04 giu 202432,1832,1832,1832,1832,18-
03 giu 202432,1832,1832,1832,1832,18-
31 mag 202432,1732,1732,1732,1732,17-
30 mag 202431,9331,9331,9331,9331,93-
29 mag 202432,0832,0832,0832,0832,08-
28 mag 202432,2932,2932,2932,2932,29-
24 mag 202432,1632,1632,1632,1632,16-
23 mag 202431,9431,9431,9431,9431,94-
22 mag 202432,1032,1032,1032,1032,10-
21 mag 202432,2432,2432,2432,2432,24-
20 mag 202432,1432,1432,1432,1432,14-
17 mag 202432,0732,0732,0732,0732,07-
16 mag 202432,0332,0332,0332,0332,03-
15 mag 202432,0832,0832,0832,0832,08-
14 mag 202431,7231,7231,7231,7231,72-
13 mag 202431,5931,5931,5931,5931,59-
10 mag 202431,6731,6731,6731,6731,67-
09 mag 202431,6131,6131,6131,6131,61-
08 mag 202431,4431,4431,4431,4431,44-
07 mag 202431,4231,4231,4231,4231,42-
06 mag 202431,5131,5131,5131,5131,51-
03 mag 202431,1431,1431,1431,1431,14-
02 mag 202430,8130,8130,8130,8130,81-
01 mag 202430,4030,4030,4030,4030,40-
30 apr 202430,4630,4630,4630,4630,46-
29 apr 202430,9830,9830,9830,9830,98-
26 apr 202430,8830,8830,8830,8830,88-
25 apr 202430,5130,5130,5130,5130,51-
24 apr 202430,6030,6030,6030,6030,60-
23 apr 202430,7730,7730,7730,7730,77-
22 apr 202430,3730,3730,3730,3730,37-
19 apr 202430,0230,0230,0230,0230,02-
18 apr 202430,3430,3430,3430,3430,34-
17 apr 202430,3830,3830,3830,3830,38-
16 apr 202430,5530,5530,5530,5530,55-
15 apr 202430,6230,6230,6230,6230,62-
12 apr 202431,0231,0231,0231,0231,02-
11 apr 202431,5231,5231,5231,5231,52-
10 apr 202431,2631,2631,2631,2631,26-
09 apr 202431,4831,4831,4831,4831,48-
08 apr 202431,4731,4731,4731,4731,47-
05 apr 202431,4131,4131,4131,4131,41-
04 apr 202431,0231,0231,0231,0231,02-
03 apr 202431,4031,4031,4031,4031,40-
02 apr 202431,3531,3531,3531,3531,35-
01 apr 202431,6431,6431,6431,6431,64-
28 mar 202431,7031,7031,7031,7031,70-
27 mar 202431,6731,6731,6731,6731,67-
26 mar 202431,4831,4831,4831,4831,48-
25 mar 202431,5431,5431,5431,5431,54-
22 mar 202431,6531,6531,6531,6531,65-
21 mar 202431,6331,6331,6331,6331,63-
20 mar 202431,4931,4931,4931,4931,49-
19 mar 202431,2331,2331,2331,2331,23-
18 mar 202431,0731,0731,0731,0731,07-
15 mar 202430,9430,9430,9430,9430,94-
14 mar 202431,0531,0531,0531,0531,05-
13 mar 202431,0931,0931,0931,0931,09-
12 mar 202431,0831,0831,0831,0831,08-
11 mar 202430,5930,5930,5930,5930,59-
08 mar 202430,6830,6830,6830,6830,68-
07 mar 202430,8430,8430,8430,8430,84-
06 mar 202430,4730,4730,4730,4730,47-
05 mar 202430,3730,3730,3730,3730,37-
04 mar 202430,6630,6630,6630,6630,66-
01 mar 202430,7330,7330,7330,7330,73-
29 feb 202430,5130,5130,5130,5130,51-
28 feb 202430,2730,2730,2730,2730,27-
27 feb 202430,3730,3730,3730,3730,37-
26 feb 202430,3430,3430,3430,3430,34-
23 feb 202430,4930,4930,4930,4930,49-
22 feb 202430,4930,4930,4930,4930,49-
21 feb 202429,7929,7929,7929,7929,79-
20 feb 202429,7329,7329,7329,7329,73-
16 feb 202429,9829,9829,9829,9829,98-
15 feb 202429,9829,9829,9829,9829,98-
14 feb 202429,8029,8029,8029,8029,80-
13 feb 202429,5129,5129,5129,5129,51-
12 feb 202429,9629,9629,9629,9629,96-
09 feb 202429,9829,9829,9829,9829,98-
*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...