Italia markets closed

Putnam Sustainable Leaders ETF (PLDR)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,03+0,23 (+0,74%)
In data: 10:14AM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202431,0331,0331,0331,0331,0311.137
14 mag 202430,7230,8030,6030,8030,8024.400
13 mag 202430,6730,6730,6230,6230,6211.500
10 mag 202430,7430,7430,6730,7030,7031.500
09 mag 202430,4830,5730,4830,5730,579.300
08 mag 202430,3930,3930,3930,3930,398.800
07 mag 202430,4530,4630,3530,3830,3835.200
06 mag 202430,2230,3130,2230,3130,3124.700
03 mag 202429,9830,0629,9830,0130,0114.800
02 mag 202429,4529,5929,4529,5929,5916.700
01 mag 202429,3129,6929,3129,3829,3816.100
30 apr 202429,8329,8329,4529,4529,4547.200
29 apr 202429,9029,9129,8429,8429,8410.900
26 apr 202429,6229,8229,6229,7929,7935.300
25 apr 202429,2829,4929,2429,4929,4928.100
24 apr 202429,6629,6629,4129,4929,4916.800
23 apr 202429,4929,5329,4929,5329,5347.800
22 apr 202429,1029,1728,9929,1729,1733.800
19 apr 202429,1129,1128,8828,8828,8817.600
18 apr 202429,4529,4529,2129,2129,2119.600
17 apr 202429,7729,7729,3529,3529,359.200
16 apr 202429,6329,6929,6329,6929,6915.000
15 apr 202430,2230,2229,7129,7129,7135.000
12 apr 202430,1930,1930,0830,0830,0814.900
11 apr 202430,3230,5330,2830,5330,5344.700
10 apr 202430,3530,3530,2830,2830,2836.200
09 apr 202430,3230,4930,3230,4930,4912.300
08 apr 202430,5330,5330,4930,4930,4916.800
05 apr 202430,4730,5030,4730,5030,5042.300
04 apr 202430,7530,7630,1430,1430,1418.400
03 apr 202430,6630,6730,5430,5530,554.000
02 apr 202430,4030,4930,4030,4930,4971.500
01 apr 202430,8630,8630,7030,7230,7212.900
28 mar 202430,9030,9030,8730,8730,8734.300
27 mar 202430,7430,8430,7430,8430,8432.500
26 mar 202430,8430,8430,7130,7130,7134.300
25 mar 202430,8430,8430,7730,7730,7740.200
22 mar 202430,8530,8630,8530,8630,863.400
21 mar 202430,9830,9830,9030,9030,9054.100
20 mar 202430,5330,7430,5330,7430,745.000
19 mar 202430,2430,5030,2430,5030,5031.100
18 mar 202430,3930,3930,2730,2730,2726.000
15 mar 202430,1930,2230,1230,1230,1228.200
14 mar 202430,3630,3830,3630,3830,3826.800
13 mar 202430,4530,4630,4530,4630,4618.500
12 mar 202430,2630,5830,2630,5830,5827.000
11 mar 202430,0530,1330,0530,1330,1338.100
08 mar 202430,7030,7030,3130,3130,3121.900
07 mar 202430,4830,5930,4830,5530,5532.500
06 mar 202430,2330,2430,2330,2430,2424.300
05 mar 202430,1030,1030,0730,0730,0735.100
04 mar 202430,4030,5030,4030,4230,4229.100
01 mar 202430,0830,3830,0830,3830,3817.800
29 feb 202429,9830,1029,8430,0330,03184.200
28 feb 202429,7029,8929,7029,8829,8811.600
27 feb 202429,8129,8729,8129,8729,8726.700
26 feb 202429,8729,8729,7829,7829,7822.800
23 feb 202429,9029,9029,8129,8129,8114.300
22 feb 202429,6929,7729,6929,7729,7738.400
21 feb 202428,9129,0228,9129,0229,027.100
20 feb 202428,9028,9928,9028,9928,9949.200
16 feb 202429,3829,3829,2729,2729,2713.000
15 feb 202429,2429,3129,1929,3129,3126.400
14 feb 202429,1329,1829,1329,1829,1821.800
13 feb 202428,9328,9328,7228,8528,859.500
12 feb 202429,2929,2929,2329,2329,2324.700
09 feb 202429,2429,3229,2429,3229,3211.500
08 feb 202429,1029,1129,0929,0929,0913.800
07 feb 202429,0229,1029,0229,0429,0423.600
06 feb 202428,6628,7328,6428,7328,738.700
05 feb 202428,5628,7028,5628,7028,702.700
02 feb 202428,6228,7528,6228,7528,7539.800
01 feb 202428,1128,4228,1128,4228,4218.800
31 gen 202428,2428,2428,0128,0128,019.900
30 gen 202428,3128,3828,3128,3628,3657.100
29 gen 202428,0728,3328,0728,3328,3314.900
26 gen 202428,0628,1028,0628,1028,103.700
25 gen 202428,0428,0528,0428,0528,0519.600
24 gen 202428,1228,1227,9027,9027,9012.600
23 gen 202427,8227,8727,8227,8727,8723.500
22 gen 202427,8427,8427,8427,8427,8437.000
19 gen 202427,4327,7427,4327,7427,747.000
18 gen 202427,1927,3627,1927,3627,3648.700
17 gen 202427,1127,1427,1127,1427,1417.500
16 gen 202427,2827,2827,2227,2227,2219.800
12 gen 202427,1727,2127,1727,2127,2128.600
11 gen 202427,2027,2226,9927,2227,2241.400
10 gen 202427,1027,1827,1027,1827,1815.000
09 gen 202426,9227,0126,9227,0127,0134.500
08 gen 202426,7926,9926,7926,9926,9930.400
05 gen 202426,7226,7226,5826,5826,585.300
04 gen 202426,6526,6526,5726,5726,571.918.300
03 gen 202426,6826,6826,6026,6026,6014.900
02 gen 202426,8026,8326,8026,8326,8313.800
29 dic 202327,1027,1027,1027,1027,10633.600
28 dic 202327,2027,2027,1527,1527,1534.600
27 dic 202327,0527,1027,0527,1027,1084.200
26 dic 202327,0227,0527,0227,0527,059.000
22 dic 202327,0627,0626,9726,9726,9713.200
21 dic 202326,9026,9626,9026,9626,9663.700
*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...