Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.718,99 +136,47 (+0,24%)
George Putnam Balanced Fund (PGPCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 27 giu 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 26 giu 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 25 giu 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 24 giu 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 21 giu 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 20 giu 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 18 giu 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 17 giu 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 14 giu 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 13 giu 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 12 giu 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 11 giu 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 10 giu 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 07 giu 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 06 giu 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 05 giu 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 04 giu 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 03 giu 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 31 mag 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 30 mag 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 29 mag 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 28 mag 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 28 mag 2024 | 0.043 Dividendo | |||||
| 24 mag 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,37 | - |
| 23 mag 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,23 | - |
| 22 mag 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,37 | - |
| 21 mag 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,44 | - |
| 20 mag 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,39 | - |
| 17 mag 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,38 | - |
| 16 mag 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,38 | - |
| 15 mag 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,44 | - |
| 14 mag 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,19 | - |
| 13 mag 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,08 | - |
| 10 mag 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,10 | - |
| 09 mag 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,08 | - |
| 08 mag 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 23,97 | - |
| 07 mag 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,98 | - |
| 06 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,96 | - |
| 03 mag 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,78 | - |
| 02 mag 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,57 | - |
| 01 mag 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,36 | - |
| 30 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,37 | - |
| 29 apr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,64 | - |
| 26 apr 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,57 | - |
| 25 apr 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,40 | - |
| 24 apr 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,49 | - |
| 23 apr 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,52 | - |
| 22 apr 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,32 | - |
| 19 apr 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,18 | - |
| 18 apr 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,31 | - |
| 17 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,37 | - |
| 16 apr 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,41 | - |
| 15 apr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,47 | - |
| 12 apr 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,72 | - |
| 11 apr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,91 | - |
| 10 apr 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,81 | - |
| 09 apr 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,04 | - |
| 08 apr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 23,99 | - |
| 05 apr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,01 | - |
| 04 apr 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,88 | - |
| 03 apr 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,06 | - |
| 02 apr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,02 | - |
| 01 apr 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,14 | - |
| 28 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,22 | - |
| 27 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,22 | - |
| 26 mar 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,12 | - |
| 25 mar 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,13 | - |
| 22 mar 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,19 | - |
| 21 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,16 | - |
| 20 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,08 | - |
| 19 mar 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,93 | - |
| 18 mar 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,82 | - |
| 15 mar 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,73 | - |
| 14 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,84 | - |
| 13 mar 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,91 | - |
| 12 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,96 | - |
| 11 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,76 | - |
| 08 mar 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,81 | - |
| 07 mar 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,92 | - |
| 06 mar 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,74 | - |
| 05 mar 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,64 | - |
| 04 mar 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,77 | - |
| 01 mar 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,80 | - |
| 29 feb 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,61 | - |
| 28 feb 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,50 | - |
| 27 feb 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,49 | - |
| 27 feb 2024 | 0.033 Dividendo | |||||
| 26 feb 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,49 | - |
| 23 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,55 | - |
| 22 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,52 | - |
| 21 feb 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,18 | - |
| 20 feb 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,18 | - |
| 16 feb 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,28 | - |
| 15 feb 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,37 | - |
| 14 feb 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,27 | - |
| 13 feb 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,09 | - |
| 12 feb 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,37 | - |
| 09 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,38 | - |
| 08 feb 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,31 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.