Putnam Focused Large Cap Value (PVAL)

PVAL
🏛️ Estados Unidos →
42.51
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 31.57 31.57 31.44 31.54 0.0M
2023-12-28 31.56 31.67 31.56 31.63 0.0M
2023-12-27 31.41 31.57 31.41 31.51 0.0M
2023-12-26 31.32 31.53 31.32 31.48 0.1M
2023-12-22 31.31 31.39 31.24 31.30 0.0M
2023-12-21 31.13 31.21 30.97 31.17 0.0M
2023-12-20 31.29 31.42 30.86 30.94 0.0M
2023-12-19 31.09 31.49 31.09 31.48 0.1M
2023-12-18 31.17 31.25 31.11 31.19 0.0M
2023-12-15 31.38 31.38 31.06 31.16 0.0M
2023-12-14 31.18 31.40 31.16 31.28 0.0M
2023-12-13 30.51 30.93 30.41 30.93 0.0M
2023-12-12 30.46 30.51 30.30 30.46 0.0M
2023-12-11 30.32 30.66 30.32 30.64 0.0M
2023-12-08 29.96 30.38 29.96 30.32 0.1M
2023-12-07 30.13 30.13 29.92 30.01 0.0M
2023-12-06 30.15 30.23 29.86 29.86 0.0M
2023-12-05 30.29 30.31 30.12 30.12 0.1M
2023-12-04 30.40 30.51 30.33 30.44 0.0M
2023-12-01 30.29 30.63 30.29 30.61 0.0M
2023-11-30 29.99 30.22 29.99 30.22 0.1M
2023-11-29 30.18 30.22 29.98 30.00 0.1M
2023-11-28 29.95 30.05 29.86 29.92 0.0M
2023-11-27 29.82 30.03 29.82 29.98 0.0M
2023-11-24 29.94 30.12 29.94 30.00 0.0M
2023-11-22 29.77 29.95 29.77 29.92 0.0M
2023-11-21 29.95 30.02 29.77 29.80 0.2M
2023-11-20 29.79 30.04 29.72 29.94 0.0M
2023-11-17 29.88 29.95 29.66 29.85 0.0M
2023-11-16 29.76 29.82 29.57 29.74 0.0M
2023-11-15 29.84 29.97 29.77 29.80 0.0M
2023-11-14 29.48 29.94 29.38 29.85 0.0M
2023-11-13 29.10 29.33 29.10 29.18 0.0M
2023-11-10 29.05 29.26 28.84 29.25 0.0M
2023-11-09 29.22 29.22 28.80 28.86 0.0M
2023-11-08 29.25 29.25 28.98 29.04 0.0M
2023-11-07 29.11 29.23 29.05 29.10 0.0M
2023-11-06 29.44 29.44 29.22 29.30 0.0M
2023-11-03 29.41 29.58 29.31 29.41 0.0M
2023-11-02 28.78 29.19 28.78 29.17 0.0M
2023-11-01 28.37 28.62 28.31 28.52 0.0M
2023-10-31 28.00 28.32 27.93 28.27 0.0M
2023-10-30 27.98 28.20 27.81 28.10 0.0M
2023-10-27 28.03 28.03 27.68 27.76 0.0M
2023-10-26 28.22 28.38 28.17 28.28 0.0M
2023-10-25 28.24 28.35 28.13 28.23 0.0M
2023-10-24 28.32 28.54 28.26 28.45 0.1M
2023-10-23 28.24 28.46 28.16 28.16 0.0M
2023-10-20 28.81 28.81 28.37 28.43 0.0M
2023-10-19 28.99 29.22 28.74 28.81 0.0M
2023-10-18 29.18 29.38 29.00 29.10 0.0M
2023-10-17 29.02 29.54 29.02 29.41 0.0M
2023-10-16 29.11 29.35 29.11 29.32 0.0M
2023-10-13 29.08 29.21 28.82 28.95 0.1M
2023-10-12 29.06 29.13 28.83 28.93 0.1M
2023-10-11 29.12 29.28 28.97 29.24 0.0M
2023-10-10 29.02 29.31 29.02 29.18 0.1M
2023-10-09 28.67 29.03 28.63 28.85 0.3M
2023-10-06 28.26 28.80 28.16 28.63 0.0M
2023-10-05 28.58 28.58 28.19 28.41 0.6M
2023-10-04 28.37 28.57 28.25 28.52 0.2M
2023-10-03 28.79 28.79 28.41 28.53 0.0M
2023-10-02 29.23 29.23 28.70 28.82 0.0M
2023-09-29 29.38 29.38 28.98 29.23 0.0M
2023-09-28 29.14 29.47 29.14 29.47 0.0M
2023-09-27 29.17 29.28 28.95 29.04 0.1M
2023-09-26 29.37 29.37 29.00 29.07 0.0M
2023-09-25 29.29 29.61 29.24 29.53 0.1M
2023-09-22 29.36 29.50 29.30 29.35 0.0M
2023-09-21 29.62 29.70 29.40 29.40 0.0M
2023-09-20 29.93 30.14 29.79 29.79 0.0M
2023-09-19 29.97 30.07 29.69 29.89 0.0M
2023-09-18 29.99 30.04 29.85 29.96 0.0M
2023-09-15 30.41 30.41 29.79 29.89 0.0M
2023-09-14 29.95 30.20 29.88 30.16 0.0M
2023-09-13 29.79 29.84 29.61 29.68 0.0M
2023-09-12 29.78 29.88 29.70 29.71 0.0M
2023-09-11 29.86 29.96 29.76 29.90 0.0M
2023-09-08 29.54 29.82 29.54 29.70 0.1M
2023-09-07 29.64 29.72 29.50 29.63 0.0M
2023-09-06 29.69 29.95 29.57 29.74 0.1M
2023-09-05 30.15 30.15 29.76 29.76 0.1M
2023-09-01 30.09 30.16 29.97 30.10 0.0M
2023-08-31 29.94 30.09 29.80 29.85 0.1M
2023-08-30 29.93 29.96 29.79 29.86 0.0M
2023-08-29 29.65 29.85 29.57 29.84 0.0M
2023-08-28 29.32 29.72 29.32 29.44 0.2M
2023-08-25 29.14 29.38 28.95 29.24 0.0M
2023-08-24 29.47 29.53 29.14 29.14 0.0M
2023-08-23 29.36 29.76 29.33 29.38 0.0M
2023-08-22 29.65 29.73 29.21 29.24 0.1M
2023-08-21 29.48 29.62 29.26 29.47 0.0M
2023-08-18 29.13 29.56 29.13 29.42 0.0M
2023-08-17 29.72 29.72 29.28 29.30 0.0M
2023-08-16 29.76 29.90 29.49 29.52 0.1M
2023-08-15 29.99 30.04 29.74 29.76 0.1M
2023-08-14 30.20 30.20 29.96 30.05 0.0M
2023-08-11 30.06 30.32 29.99 30.14 0.0M
2023-08-10 30.36 30.42 30.07 30.24 0.1M
2023-08-09 30.18 30.39 30.13 30.13 0.1M
2023-08-08 30.20 30.29 29.92 30.23 0.0M
2023-08-07 30.25 30.46 30.20 30.39 0.1M
2023-08-04 30.23 30.46 30.03 30.14 0.0M
2023-08-03 30.05 30.28 29.99 30.17 0.0M
2023-08-02 30.28 30.31 30.07 30.12 0.0M
2023-08-01 30.47 30.64 30.35 30.43 0.0M
2023-07-31 30.48 30.53 30.37 30.51 0.0M
2023-07-28 30.47 30.47 30.24 30.35 0.2M
2023-07-27 30.45 30.58 30.20 30.21 0.1M
2023-07-26 30.49 30.52 30.33 30.47 0.0M
2023-07-25 30.30 30.61 30.25 30.33 0.0M
2023-07-24 30.24 30.63 30.24 30.31 0.0M
2023-07-21 30.19 30.25 30.13 30.13 0.1M
2023-07-20 29.94 30.23 29.94 30.09 0.0M
2023-07-19 30.00 30.20 29.95 29.99 0.3M
2023-07-18 29.52 29.92 29.52 29.89 0.0M
2023-07-17 29.67 29.67 29.52 29.58 0.0M
2023-07-14 29.64 29.64 29.46 29.49 0.0M
2023-07-13 29.79 29.79 29.61 29.77 0.0M
2023-07-12 29.72 29.77 29.53 29.54 0.3M
2023-07-11 29.09 29.41 29.09 29.40 0.0M
2023-07-10 29.04 29.14 29.03 29.10 0.0M
2023-07-07 28.73 29.15 28.73 28.95 0.0M
2023-07-06 29.24 29.24 28.68 28.88 0.3M
2023-07-05 29.29 29.30 29.09 29.20 0.2M
2023-07-03 29.35 29.47 29.27 29.43 0.0M
2023-06-30 29.32 29.40 29.15 29.38 0.0M
2023-06-29 28.87 29.14 28.82 29.09 0.2M
2023-06-28 28.86 28.88 28.72 28.77 0.0M
2023-06-27 28.61 28.93 28.47 28.86 0.0M
2023-06-26 28.56 28.72 28.56 28.64 0.0M
2023-06-23 28.41 28.55 28.38 28.43 0.0M
2023-06-22 28.78 28.78 28.47 28.64 0.0M
2023-06-21 28.74 28.91 28.67 28.84 0.0M
2023-06-20 28.95 28.95 28.66 28.79 0.0M
2023-06-16 29.08 29.08 28.98 29.03 0.0M
2023-06-15 28.87 29.09 28.87 29.03 0.0M
2023-06-14 28.78 28.82 28.49 28.60 0.0M
2023-06-13 28.38 28.74 28.38 28.59 0.0M
2023-06-12 28.21 28.38 28.15 28.34 0.0M
2023-06-09 28.30 28.31 28.13 28.19 0.1M
2023-06-08 28.15 28.23 28.06 28.17 0.0M
2023-06-07 28.01 28.19 28.00 28.02 0.1M
2023-06-06 27.67 27.99 27.67 27.99 0.0M
2023-06-05 27.94 27.94 27.79 27.84 0.0M
2023-06-02 27.70 27.93 27.66 27.90 0.0M
2023-06-01 27.14 27.45 27.06 27.35 0.0M
2023-05-31 27.17 27.26 27.01 27.17 0.0M
2023-05-30 27.41 27.41 27.19 27.33 0.0M
2023-05-26 27.33 27.43 27.24 27.38 0.0M
2023-05-25 27.05 27.21 27.05 27.19 0.0M
2023-05-24 27.20 27.22 27.02 27.10 0.0M
2023-05-23 27.49 27.64 27.35 27.35 0.0M
2023-05-22 27.80 27.96 27.46 27.57 0.0M
2023-05-19 27.58 27.73 27.50 27.53 0.0M
2023-05-18 27.50 27.60 27.34 27.60 0.0M
2023-05-17 27.28 27.54 27.09 27.50 0.0M
2023-05-16 27.23 27.44 27.00 27.00 0.1M
2023-05-15 27.16 27.34 27.16 27.33 0.0M
2023-05-12 27.39 27.39 27.00 27.20 0.0M
2023-05-11 27.24 27.24 27.11 27.18 0.0M
2023-05-10 27.55 27.55 27.25 27.37 0.0M
2023-05-09 27.41 27.50 27.39 27.39 0.0M
2023-05-08 27.53 27.59 27.41 27.46 0.0M
2023-05-05 27.06 27.43 27.06 27.40 0.0M
2023-05-04 27.07 27.07 26.73 26.83 0.0M
2023-05-03 27.56 27.56 27.25 27.26 0.0M
2023-05-02 27.85 27.85 27.27 27.47 0.0M
2023-05-01 27.86 27.96 27.83 27.85 0.0M
2023-04-28 27.62 27.89 27.60 27.84 0.1M
2023-04-27 27.38 27.71 27.38 27.61 0.0M
2023-04-26 27.62 27.62 27.25 27.25 0.0M
2023-04-25 27.88 27.88 27.47 27.48 0.0M
2023-04-24 27.80 27.90 27.79 27.90 0.0M
2023-04-21 28.44 28.44 27.67 27.87 0.0M
2023-04-20 27.94 28.02 27.81 27.92 0.0M
2023-04-19 28.07 28.10 27.93 28.06 0.0M
2023-04-18 28.06 28.21 28.04 28.12 0.0M
2023-04-17 28.06 28.13 27.93 28.13 0.0M
2023-04-14 28.10 28.19 27.88 28.01 0.1M
2023-04-13 27.90 28.07 27.77 28.00 0.0M
2023-04-12 27.88 27.96 27.73 27.73 0.0M
2023-04-11 27.74 27.99 27.73 27.84 0.1M
2023-04-10 27.39 27.74 27.39 27.69 0.1M
2023-04-06 27.56 27.70 27.51 27.62 0.0M
2023-04-05 27.52 27.62 27.29 27.61 0.0M
2023-04-04 27.76 27.76 27.43 27.58 0.0M
2023-04-03 27.93 28.00 27.78 27.85 0.0M
2023-03-31 27.51 27.76 27.47 27.76 0.0M
2023-03-30 27.50 27.52 27.32 27.45 0.1M
2023-03-29 27.12 27.27 27.12 27.27 0.0M
2023-03-28 26.95 26.95 26.85 26.93 0.0M
2023-03-27 26.86 26.96 26.76 26.77 0.0M
2023-03-24 26.35 26.68 26.35 26.61 0.0M
2023-03-23 26.80 26.90 26.39 26.51 0.0M
2023-03-22 26.99 27.03 26.57 26.57 0.0M
2023-03-21 26.73 27.09 26.73 27.00 0.0M
2023-03-20 26.53 26.63 26.47 26.56 0.1M
2023-03-17 26.51 26.51 26.20 26.28 0.0M
2023-03-16 26.12 26.71 26.12 26.64 0.1M
2023-03-15 26.47 26.47 26.03 26.30 0.0M
2023-03-14 26.67 27.01 26.56 26.76 0.0M
2023-03-13 26.51 26.71 26.22 26.55 0.0M
2023-03-10 27.00 27.30 26.63 26.64 0.0M
2023-03-09 28.07 28.07 27.20 27.20 0.0M
2023-03-08 27.82 27.88 27.65 27.79 0.0M
2023-03-07 28.23 28.31 27.82 27.87 0.1M
2023-03-06 28.34 28.48 28.27 28.28 0.0M
2023-03-03 28.28 28.35 28.13 28.34 0.0M
2023-03-02 27.75 28.05 27.75 28.05 0.0M
2023-03-01 27.88 27.98 27.76 27.86 0.0M
2023-02-28 27.91 28.02 27.86 27.87 0.0M
2023-02-27 28.17 28.17 27.94 27.94 0.0M
2023-02-24 27.76 27.87 27.62 27.81 0.0M
2023-02-23 28.07 28.07 27.69 27.94 0.0M
2023-02-22 27.95 28.00 27.75 27.76 0.0M
2023-02-21 28.18 28.18 27.90 27.90 0.0M
2023-02-17 28.49 28.49 28.27 28.30 0.0M
2023-02-16 28.73 28.73 28.44 28.52 0.0M
2023-02-15 28.63 28.82 28.60 28.74 0.0M
2023-02-14 28.75 28.93 28.61 28.80 0.0M
2023-02-13 28.58 28.78 28.58 28.78 0.0M
2023-02-10 28.24 28.52 28.21 28.51 0.0M
2023-02-09 28.63 28.75 28.28 28.29 0.0M
2023-02-08 28.73 28.75 28.50 28.50 0.0M
2023-02-07 28.44 28.73 28.36 28.73 0.0M
2023-02-06 28.63 28.63 28.29 28.37 0.0M
2023-02-03 28.66 28.75 28.48 28.48 0.0M
2023-02-02 28.74 28.90 28.57 28.67 0.0M
2023-02-01 28.49 28.80 28.23 28.56 0.0M
2023-01-31 28.03 28.47 28.03 28.43 0.0M
2023-01-30 28.92 28.92 27.99 27.99 0.0M
2023-01-27 28.41 28.48 28.27 28.29 0.0M
2023-01-26 28.28 28.34 28.12 28.31 0.0M
2023-01-25 28.42 28.42 27.71 28.05 0.0M
2023-01-24 27.82 28.01 27.75 27.89 0.0M
2023-01-23 27.80 28.04 27.80 27.87 0.0M
2023-01-20 27.52 27.78 27.33 27.76 0.0M
2023-01-19 27.31 27.55 27.23 27.34 0.0M
2023-01-18 28.15 28.15 27.51 27.57 0.0M
2023-01-17 28.22 28.23 27.90 27.93 0.0M
2023-01-13 27.86 28.20 27.86 28.18 0.1M
2023-01-12 27.94 28.15 27.85 28.03 0.1M
2023-01-11 27.64 27.91 27.64 27.90 0.0M
2023-01-10 27.48 27.70 27.33 27.61 0.0M
2023-01-09 27.48 27.73 27.33 27.33 0.0M
2023-01-06 27.08 27.58 27.08 27.52 0.1M
2023-01-05 26.88 27.07 26.83 26.98 0.0M
2023-01-04 27.08 27.24 26.88 27.07 0.0M
2023-01-03 27.05 27.18 26.73 26.89 0.0M