Italia markets open in 8 hours 13 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.254,95 +1.273,08 (+2,36%) CMC Crypto 200
1.277,33 +6,59 (+0,52%)
Putnam International Capital Opportunities Fund (PICOX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:25PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | 39,68 | 39,68 | 39,68 | 39,68 | 39,68 | - |
| 30 apr 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | - |
| 29 apr 2024 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | - |
| 26 apr 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
| 25 apr 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
| 24 apr 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,83 | - |
| 23 apr 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
| 22 apr 2024 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
| 19 apr 2024 | 39,17 | 39,17 | 39,17 | 39,17 | 39,17 | - |
| 18 apr 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
| 17 apr 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 16 apr 2024 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
| 15 apr 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
| 12 apr 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 39,89 | - |
| 11 apr 2024 | 40,61 | 40,61 | 40,61 | 40,61 | 40,61 | - |
| 10 apr 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
| 09 apr 2024 | 40,99 | 40,99 | 40,99 | 40,99 | 40,99 | - |
| 08 apr 2024 | 41,04 | 41,04 | 41,04 | 41,04 | 41,04 | - |
| 05 apr 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
| 04 apr 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 40,72 | - |
| 03 apr 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
| 02 apr 2024 | 40,63 | 40,63 | 40,63 | 40,63 | 40,63 | - |
| 01 apr 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,92 | - |
| 28 mar 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 41,02 | - |
| 27 mar 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 40,94 | - |
| 26 mar 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
| 25 mar 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,33 | - |
| 22 mar 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
| 21 mar 2024 | 40,44 | 40,44 | 40,44 | 40,44 | 40,44 | - |
| 20 mar 2024 | 40,65 | 40,65 | 40,65 | 40,65 | 40,65 | - |
| 19 mar 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
| 18 mar 2024 | 40,42 | 40,42 | 40,42 | 40,42 | 40,42 | - |
| 15 mar 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
| 14 mar 2024 | 40,27 | 40,27 | 40,27 | 40,27 | 40,27 | - |
| 13 mar 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
| 12 mar 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,73 | - |
| 11 mar 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
| 08 mar 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
| 07 mar 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
| 06 mar 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 40,25 | - |
| 05 mar 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
| 04 mar 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
| 01 mar 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | - |
| 29 feb 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
| 28 feb 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 39,65 | - |
| 27 feb 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
| 26 feb 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
| 23 feb 2024 | 39,97 | 39,97 | 39,97 | 39,97 | 39,97 | - |
| 22 feb 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
| 21 feb 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,83 | - |
| 20 feb 2024 | 39,68 | 39,68 | 39,68 | 39,68 | 39,68 | - |
| 16 feb 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
| 15 feb 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 39,47 | - |
| 14 feb 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 39,16 | - |
| 13 feb 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 38,95 | - |
| 12 feb 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 39,65 | - |
| 09 feb 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
| 08 feb 2024 | 39,41 | 39,41 | 39,41 | 39,41 | 39,41 | - |
| 07 feb 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,45 | - |
| 06 feb 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
| 05 feb 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
| 02 feb 2024 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
| 01 feb 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
| 31 gen 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
| 30 gen 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
| 29 gen 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 26 gen 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
| 25 gen 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
| 24 gen 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
| 23 gen 2024 | 38,75 | 38,75 | 38,75 | 38,75 | 38,75 | - |
| 22 gen 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
| 19 gen 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
| 18 gen 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
| 17 gen 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
| 16 gen 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
| 12 gen 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
| 11 gen 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
| 10 gen 2024 | 38,75 | 38,75 | 38,75 | 38,75 | 38,75 | - |
| 09 gen 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 38,74 | - |
| 08 gen 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
| 05 gen 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
| 04 gen 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
| 03 gen 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
| 02 gen 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
| 29 dic 2023 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
| 28 dic 2023 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
| 27 dic 2023 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
| 26 dic 2023 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
| 22 dic 2023 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
| 21 dic 2023 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
| 21 dic 2023 | 0.319 Dividendo | |||||
| 21 dic 2023 | 0.311 Guadagno in conto di capitale | |||||
| 20 dic 2023 | 39,07 | 39,07 | 39,07 | 39,07 | 38,44 | - |
| 19 dic 2023 | 39,25 | 39,25 | 39,25 | 39,25 | 38,62 | - |
| 18 dic 2023 | 38,79 | 38,79 | 38,79 | 38,79 | 38,16 | - |
| 15 dic 2023 | 38,91 | 38,91 | 38,91 | 38,91 | 38,28 | - |
| 14 dic 2023 | 39,11 | 39,11 | 39,11 | 39,11 | 38,48 | - |
| 13 dic 2023 | 38,35 | 38,35 | 38,35 | 38,35 | 37,73 | - |
| 12 dic 2023 | 37,78 | 37,78 | 37,78 | 37,78 | 37,17 | - |
| *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.