Italia markets closed

Putnam Focused International Equity Fund (PGLRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,06+0,16 (+1,07%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202415,0615,0615,0615,0615,06-
30 mag 202414,9014,9014,9014,9014,90-
29 mag 202414,8914,8914,8914,8914,89-
28 mag 202415,1715,1715,1715,1715,17-
24 mag 202415,1915,1915,1915,1915,19-
23 mag 202415,1115,1115,1115,1115,11-
22 mag 202415,1715,1715,1715,1715,17-
21 mag 202415,2415,2415,2415,2415,24-
20 mag 202415,2615,2615,2615,2615,26-
17 mag 202415,3115,3115,3115,3115,31-
16 mag 202415,2415,2415,2415,2415,24-
15 mag 202415,2315,2315,2315,2315,23-
14 mag 202415,1115,1115,1115,1115,11-
13 mag 202415,1015,1015,1015,1015,10-
10 mag 202415,0615,0615,0615,0615,06-
09 mag 202415,0715,0715,0715,0715,07-
08 mag 202415,0715,0715,0715,0715,07-
07 mag 202415,1215,1215,1215,1215,12-
06 mag 202415,1615,1615,1615,1615,16-
03 mag 202415,0315,0315,0315,0315,03-
02 mag 202414,9014,9014,9014,9014,90-
01 mag 202414,7014,7014,7014,7014,70-
30 apr 202414,6514,6514,6514,6514,65-
29 apr 202414,8614,8614,8614,8614,86-
26 apr 202414,8114,8114,8114,8114,81-
25 apr 202414,7314,7314,7314,7314,73-
24 apr 202414,7214,7214,7214,7214,72-
23 apr 202414,7514,7514,7514,7514,75-
22 apr 202414,6114,6114,6114,6114,61-
19 apr 202414,4314,4314,4314,4314,43-
18 apr 202414,5414,5414,5414,5414,54-
17 apr 202414,5114,5114,5114,5114,51-
16 apr 202414,4914,4914,4914,4914,49-
15 apr 202414,5514,5514,5514,5514,55-
12 apr 202414,6514,6514,6514,6514,65-
11 apr 202414,9114,9114,9114,9114,91-
10 apr 202414,8514,8514,8514,8514,85-
09 apr 202414,9814,9814,9814,9814,98-
08 apr 202414,9014,9014,9014,9014,90-
05 apr 202414,8914,8914,8914,8914,89-
04 apr 202414,8114,8114,8114,8114,81-
03 apr 202414,9014,9014,9014,9014,90-
02 apr 202414,7514,7514,7514,7514,75-
01 apr 202414,8414,8414,8414,8414,84-
28 mar 202414,8514,8514,8514,8514,85-
27 mar 202414,8614,8614,8614,8614,86-
26 mar 202414,7714,7714,7714,7714,77-
25 mar 202414,7214,7214,7214,7214,72-
22 mar 202414,7814,7814,7814,7814,78-
21 mar 202414,8314,8314,8314,8314,83-
20 mar 202414,7514,7514,7514,7514,75-
19 mar 202414,6014,6014,6014,6014,60-
18 mar 202414,6314,6314,6314,6314,63-
15 mar 202414,6014,6014,6014,6014,60-
14 mar 202414,6214,6214,6214,6214,62-
13 mar 202414,6814,6814,6814,6814,68-
12 mar 202414,7314,7314,7314,7314,73-
11 mar 202414,6914,6914,6914,6914,69-
08 mar 202414,6814,6814,6814,6814,68-
07 mar 202414,7014,7014,7014,7014,70-
06 mar 202414,5514,5514,5514,5514,55-
05 mar 202414,4414,4414,4414,4414,44-
04 mar 202414,5314,5314,5314,5314,53-
01 mar 202414,5814,5814,5814,5814,58-
29 feb 202414,4614,4614,4614,4614,46-
28 feb 202414,3714,3714,3714,3714,37-
27 feb 202414,4614,4614,4614,4614,46-
26 feb 202414,4614,4614,4614,4614,46-
23 feb 202414,6214,6214,6214,6214,62-
22 feb 202414,7014,7014,7014,7014,70-
21 feb 202414,5414,5414,5414,5414,54-
20 feb 202414,5114,5114,5114,5114,51-
16 feb 202414,5014,5014,5014,5014,50-
15 feb 202414,5314,5314,5314,5314,53-
14 feb 202414,4814,4814,4814,4814,48-
13 feb 202414,3914,3914,3914,3914,39-
12 feb 202414,5714,5714,5714,5714,57-
09 feb 202414,5514,5514,5514,5514,55-
08 feb 202414,4514,4514,4514,4514,45-
07 feb 202414,5714,5714,5714,5714,57-
06 feb 202414,5814,5814,5814,5814,58-
05 feb 202414,5714,5714,5714,5714,57-
02 feb 202414,5714,5714,5714,5714,57-
01 feb 202414,5814,5814,5814,5814,58-
31 gen 202414,4314,4314,4314,4314,43-
30 gen 202414,6214,6214,6214,6214,62-
29 gen 202414,5914,5914,5914,5914,59-
26 gen 202414,5114,5114,5114,5114,51-
25 gen 202414,4914,4914,4914,4914,49-
24 gen 202414,4414,4414,4414,4414,44-
23 gen 202414,4414,4414,4414,4414,44-
22 gen 202414,4014,4014,4014,4014,40-
19 gen 202414,3814,3814,3814,3814,38-
18 gen 202414,2214,2214,2214,2214,22-
17 gen 202414,1014,1014,1014,1014,10-
16 gen 202414,3014,3014,3014,3014,30-
12 gen 202414,3814,3814,3814,3814,38-
11 gen 202414,3014,3014,3014,3014,30-
10 gen 202414,2614,2614,2614,2614,26-
09 gen 202414,2014,2014,2014,2014,20-
*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...