Italia markets closed

Putnam Panagora ESG Emerging Markets Equity ETF - (PPEM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,08+0,46 (+2,24%)
Alla chiusura: 10:36AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202420,9221,0820,9221,0821,082.327
01 mag 202420,5820,6220,5820,6220,621.100
30 apr 202420,7020,7020,5720,5720,573.900
29 apr 202420,8320,8820,8320,8720,871.300
26 apr 202420,6220,6520,6220,6520,651.200
25 apr 202420,3520,4620,3520,4620,464.900
24 apr 202420,2920,3420,2920,3420,341.800
23 apr 202420,2620,3020,2620,3020,303.300
22 apr 202420,0220,1620,0220,1620,162.200
19 apr 202419,9619,9619,9119,9119,911.200
18 apr 202420,0820,0820,0020,0020,002.100
17 apr 202420,0020,0019,9919,9919,99700
16 apr 202419,9319,9919,9319,9819,983.700
15 apr 202420,4020,4020,2220,2420,243.800
12 apr 202420,4020,4020,3520,3520,35500
11 apr 202420,7720,8520,7720,8520,853.900
10 apr 202420,7520,7520,7120,7120,712.300
09 apr 202420,9921,0220,9621,0221,022.400
08 apr 202420,8620,8620,8520,8520,85500
05 apr 202420,6520,6920,6520,6920,692.800
04 apr 202420,8620,9220,6420,6420,642.500
03 apr 202420,7020,7020,7020,7020,70100
02 apr 202420,6820,6920,6820,6920,695.400
01 apr 202420,7020,7020,6820,6820,68900
28 mar 202420,7920,8120,7320,7520,7575.400
27 mar 202420,5820,6420,5820,6420,642.100
26 mar 202420,6820,6820,6520,6520,653.700
25 mar 202420,6720,6720,6620,6620,663.300
22 mar 202420,7020,7020,6820,6820,68500
21 mar 202420,8720,8720,8320,8320,834.400
20 mar 202420,6120,8220,6120,8220,82700
19 mar 202420,6320,6320,5920,5920,592.200
18 mar 202420,7320,7320,7020,7020,701.200
15 mar 202420,7020,7020,6620,6620,662.500
14 mar 202420,8820,8820,8620,8620,862.800
13 mar 202420,9420,9420,9420,9420,94600
12 mar 202420,8520,9320,8520,9320,932.600
11 mar 202420,7420,7720,7420,7720,772.200
08 mar 202420,8820,8820,7620,7620,763.000
07 mar 202420,7920,7920,7220,7820,781.600
06 mar 202420,6520,6520,6420,6420,641.400
05 mar 202420,3620,3720,3620,3720,372.600
04 mar 202420,5920,6520,5720,5720,57600
01 mar 202420,5020,5620,5020,5520,552.000
29 feb 202420,2120,2120,1920,1920,1919.100
28 feb 202420,2620,2620,2620,2620,261.500
27 feb 202420,4420,4420,4320,4320,432.700
26 feb 202420,3820,3820,3620,3820,381.500
23 feb 202420,5020,5320,5020,5320,532.000
22 feb 202420,5320,5820,5320,5820,583.200
21 feb 202420,3420,3420,3420,3420,34-
20 feb 202420,3020,3020,3020,3020,304.600
16 feb 202420,2420,2420,1820,1820,182.400
15 feb 202420,1020,1120,1020,1120,111.500
14 feb 202420,0020,0720,0020,0720,072.600
13 feb 202419,9519,9519,8319,8319,83800
12 feb 202420,2520,2520,1920,1920,192.200
09 feb 202419,9220,0619,9220,0620,061.000
08 feb 202419,9619,9619,9319,9319,93800
07 feb 202420,0520,0720,0520,0720,071.100
06 feb 202420,0220,1020,0220,1020,10700
05 feb 202419,6619,7519,6619,7519,75500
02 feb 202419,6819,7019,6819,7019,702.600
01 feb 202419,6519,7519,6519,7519,75600
31 gen 202419,5519,5519,4019,4019,401.400
30 gen 202419,4819,4819,3819,4719,473.100
29 gen 202419,5319,5919,5019,5719,572.600
26 gen 202419,6119,6519,5919,5919,592.700
25 gen 202419,5619,5819,5619,5819,581.400
24 gen 202419,5819,5819,5119,5119,511.200
23 gen 202419,3319,3519,3319,3519,351.300
22 gen 202419,1619,1619,1219,1219,123.500
19 gen 202419,2219,2219,2219,2219,22-
18 gen 202418,9118,9918,9118,9918,994.700
17 gen 202418,7218,7618,7218,7618,762.400
16 gen 202419,1219,1219,0019,0019,001.900
12 gen 202419,4819,4819,4619,4619,462.100
11 gen 202419,2419,3519,2419,3519,354.000
10 gen 202419,2419,2419,2419,2419,24100
09 gen 202419,2719,2719,2719,2719,271.300
08 gen 202419,4719,5519,4719,5519,554.100
05 gen 202419,4819,4819,4819,4819,48100
04 gen 202419,4819,5019,4819,4819,481.300
03 gen 202419,5719,6019,5719,6019,60500
02 gen 202419,7019,7219,7019,7219,721.900
29 dic 202320,0020,0319,9920,0220,0244.400
28 dic 202319,9719,9719,9719,9719,97100
27 dic 202319,8019,8219,8019,8219,827.200
26 dic 202319,7019,7419,7019,7419,741.300
26 dic 20230.389 Dividendo
22 dic 202319,9719,9719,9419,9419,551.500
21 dic 202320,0220,1020,0220,1019,714.600
20 dic 202320,0420,0419,8019,8019,421.000
19 dic 202320,1020,1020,0920,0919,70900
18 dic 202319,8619,9519,8619,9519,572.300
15 dic 202320,0020,0019,9719,9719,582.000
14 dic 202320,1020,1320,1020,1319,74100
13 dic 202319,5419,8519,5419,8519,46700
12 dic 202319,5519,6519,5519,6519,272.700
11 dic 202319,5319,5919,5319,5919,211.200
*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...