Italia markets closed

Putnam Research A (PNRAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
52,82-0,13 (-0,25%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202452,8252,8252,8252,8252,82-
27 giu 202452,9552,9552,9552,9552,95-
26 giu 202452,9252,9252,9252,9252,92-
25 giu 202452,7652,7652,7652,7652,76-
24 giu 202452,5652,5652,5652,5652,56-
21 giu 202452,7752,7752,7752,7752,77-
20 giu 202452,8752,8752,8752,8752,87-
18 giu 202453,0553,0553,0553,0553,05-
17 giu 202452,9352,9352,9352,9352,93-
14 giu 202452,4852,4852,4852,4852,48-
13 giu 202452,5652,5652,5652,5652,56-
12 giu 202452,4152,4152,4152,4152,41-
11 giu 202451,8351,8351,8351,8351,83-
10 giu 202451,7751,7751,7751,7751,77-
07 giu 202451,5651,5651,5651,5651,56-
06 giu 202451,6751,6751,6751,6751,67-
05 giu 202451,6851,6851,6851,6851,68-
04 giu 202450,9350,9350,9350,9350,93-
03 giu 202450,9250,9250,9250,9250,92-
31 mag 202450,9450,9450,9450,9450,94-
30 mag 202450,5850,5850,5850,5850,58-
29 mag 202450,9150,9150,9150,9150,91-
28 mag 202451,2851,2851,2851,2851,28-
24 mag 202451,1951,1951,1951,1951,19-
23 mag 202450,7650,7650,7650,7650,76-
22 mag 202451,1251,1251,1251,1251,12-
21 mag 202451,3351,3351,3351,3351,33-
20 mag 202451,2251,2251,2251,2251,22-
17 mag 202451,1551,1551,1551,1551,15-
16 mag 202451,0851,0851,0851,0851,08-
15 mag 202451,2051,2051,2051,2051,20-
14 mag 202450,5750,5750,5750,5750,57-
13 mag 202450,2950,2950,2950,2950,29-
10 mag 202450,3850,3850,3850,3850,38-
09 mag 202450,2350,2350,2350,2350,23-
08 mag 202449,9449,9449,9449,9449,94-
07 mag 202449,9149,9149,9149,9149,91-
06 mag 202449,9149,9149,9149,9149,91-
03 mag 202449,3449,3449,3449,3449,34-
02 mag 202448,8148,8148,8148,8148,81-
01 mag 202448,2348,2348,2348,2348,23-
30 apr 202448,3548,3548,3548,3548,35-
29 apr 202449,1249,1249,1249,1249,12-
26 apr 202448,9948,9948,9948,9948,99-
25 apr 202448,4848,4848,4848,4848,48-
24 apr 202448,6848,6848,6848,6848,68-
23 apr 202448,7148,7148,7148,7148,71-
22 apr 202448,1148,1148,1148,1148,11-
19 apr 202447,6547,6547,6547,6547,65-
18 apr 202448,1148,1148,1148,1148,11-
17 apr 202448,2448,2448,2448,2448,24-
16 apr 202448,5148,5148,5148,5148,51-
15 apr 202448,5948,5948,5948,5948,59-
12 apr 202449,2349,2349,2349,2349,23-
11 apr 202449,9349,9349,9349,9349,93-
10 apr 202449,5949,5949,5949,5949,59-
09 apr 202450,0150,0150,0150,0150,01-
08 apr 202449,9649,9649,9649,9649,96-
05 apr 202449,9749,9749,9749,9749,97-
04 apr 202449,3949,3949,3949,3949,39-
03 apr 202450,0650,0650,0650,0650,06-
02 apr 202449,9549,9549,9549,9549,95-
01 apr 202450,3250,3250,3250,3250,32-
28 mar 202450,3950,3950,3950,3950,39-
27 mar 202450,3650,3650,3650,3650,36-
26 mar 202450,1050,1050,1050,1050,10-
25 mar 202450,1650,1650,1650,1650,16-
22 mar 202450,3050,3050,3050,3050,30-
21 mar 202450,3150,3150,3150,3150,31-
20 mar 202450,0650,0650,0650,0650,06-
19 mar 202449,6149,6149,6149,6149,61-
18 mar 202449,3249,3249,3249,3249,32-
15 mar 202449,0249,0249,0249,0249,02-
14 mar 202449,3449,3449,3449,3449,34-
13 mar 202449,4249,4249,4249,4249,42-
12 mar 202449,5449,5449,5449,5449,54-
11 mar 202448,8148,8148,8148,8148,81-
08 mar 202448,9548,9548,9548,9548,95-
07 mar 202449,3449,3449,3449,3449,34-
06 mar 202448,7948,7948,7948,7948,79-
05 mar 202448,5448,5448,5448,5448,54-
04 mar 202449,0749,0749,0749,0749,07-
01 mar 202449,1349,1349,1349,1349,13-
29 feb 202448,6148,6148,6148,6148,61-
28 feb 202448,3048,3048,3048,3048,30-
27 feb 202448,3448,3448,3448,3448,34-
26 feb 202448,2748,2748,2748,2748,27-
23 feb 202448,4048,4048,4048,4048,40-
22 feb 202448,4248,4248,4248,4248,42-
21 feb 202447,3547,3547,3547,3547,35-
20 feb 202447,2547,2547,2547,2547,25-
16 feb 202447,6147,6147,6147,6147,61-
15 feb 202447,8247,8247,8247,8247,82-
14 feb 202447,5847,5847,5847,5847,58-
13 feb 202447,1147,1147,1147,1147,11-
12 feb 202447,7347,7347,7347,7347,73-
09 feb 202447,7947,7947,7947,7947,79-
08 feb 202447,5447,5447,5447,5447,54-
07 feb 202447,5147,5147,5147,5147,51-
06 feb 202447,0647,0647,0647,0647,06-
*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...