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
2024-12-31 37.25 37.25 36.98 37.12 0.3M
2024-12-30 37.13 37.21 36.86 37.02 0.5M
2024-12-27 37.50 37.69 37.27 37.45 0.4M
2024-12-26 37.40 37.73 37.40 37.69 0.4M
2024-12-24 37.32 37.61 37.26 37.59 0.2M
2024-12-23 37.09 37.35 36.94 37.33 0.6M
2024-12-20 36.73 37.46 36.73 37.19 0.4M
2024-12-19 37.27 37.29 36.80 36.85 0.5M
2024-12-18 37.90 38.01 36.85 36.86 0.3M
2024-12-17 37.97 38.02 37.79 37.86 0.4M
2024-12-16 38.32 38.43 38.06 38.12 0.6M
2024-12-13 38.58 38.58 38.29 38.34 0.3M
2024-12-12 38.72 38.84 38.51 38.51 0.4M
2024-12-11 38.89 38.91 38.67 38.75 0.4M
2024-12-10 39.01 39.01 38.68 38.77 0.3M
2024-12-09 39.43 39.43 39.00 39.01 0.3M
2024-12-06 39.50 39.50 39.15 39.22 0.3M
2024-12-05 39.39 39.51 39.29 39.29 1.0M
2024-12-04 39.68 39.73 39.41 39.52 0.4M
2024-12-03 40.03 40.03 39.60 39.63 0.3M
2024-12-02 40.04 40.04 39.62 39.77 0.4M
2024-11-29 39.90 40.07 39.77 39.99 0.1M
2024-11-27 39.95 40.03 39.77 39.77 0.4M
2024-11-26 39.76 39.86 39.61 39.82 0.4M
2024-11-25 39.87 39.97 39.71 39.84 0.6M
2024-11-22 39.44 39.66 39.37 39.58 0.6M
2024-11-21 39.08 39.42 38.90 39.30 0.5M
2024-11-20 38.98 38.98 38.69 38.90 0.7M
2024-11-19 38.68 38.99 38.63 38.91 0.6M
2024-11-18 39.05 39.05 38.74 38.92 0.5M
2024-11-15 39.01 39.02 38.74 38.78 0.4M
2024-11-14 39.30 39.34 38.98 39.03 0.4M
2024-11-13 39.19 39.40 39.10 39.25 0.3M
2024-11-12 39.43 39.46 39.07 39.19 0.4M
2024-11-11 39.48 39.65 39.41 39.47 0.2M
2024-11-08 39.26 39.56 39.21 39.37 0.2M
2024-11-07 39.28 39.32 39.09 39.20 0.4M
2024-11-06 39.15 39.31 38.82 39.17 0.3M
2024-11-05 37.65 38.07 37.64 38.04 0.5M
2024-11-04 37.65 37.84 37.55 37.64 0.2M
2024-11-01 37.75 38.04 37.61 37.61 0.4M
2024-10-31 38.00 38.03 37.61 37.64 0.2M
2024-10-30 37.97 38.24 37.85 38.06 0.2M
2024-10-29 38.08 38.17 38.00 38.04 0.3M
2024-10-28 38.04 38.30 38.04 38.26 0.2M
2024-10-25 38.41 38.41 37.93 37.97 0.1M
2024-10-24 38.24 38.32 38.00 38.08 0.2M
2024-10-23 38.17 38.26 37.93 38.14 0.1M
2024-10-22 38.02 38.34 38.02 38.29 0.2M
2024-10-21 38.46 38.53 38.07 38.15 0.2M
2024-10-18 38.47 38.54 38.34 38.47 0.2M
2024-10-17 38.65 38.65 38.40 38.45 0.2M
2024-10-16 38.37 38.55 38.33 38.48 0.2M
2024-10-15 38.62 38.63 38.22 38.26 0.4M
2024-10-14 38.40 38.63 38.32 38.61 0.2M
2024-10-11 38.07 38.40 38.07 38.36 0.3M
2024-10-10 38.15 38.18 37.93 38.01 0.2M
2024-10-09 37.83 38.19 37.75 38.19 1.1M
2024-10-08 37.88 37.88 37.74 37.84 0.3M
2024-10-07 38.00 38.09 37.77 37.86 0.2M
2024-10-04 38.11 38.13 37.88 38.12 0.2M
2024-10-03 37.84 37.84 37.59 37.78 0.3M
2024-10-02 37.93 38.01 37.74 37.95 0.2M
2024-10-01 37.98 38.07 37.70 37.95 0.2M
2024-09-30 37.75 37.99 37.65 37.94 0.2M
2024-09-27 37.71 38.06 37.71 37.85 0.2M
2024-09-26 37.66 37.73 37.59 37.70 0.3M
2024-09-25 37.70 37.70 37.29 37.35 0.5M
2024-09-24 37.75 37.75 37.61 37.68 0.3M
2024-09-23 37.74 37.78 37.56 37.68 0.2M
2024-09-20 37.92 37.92 37.52 37.80 0.2M
2024-09-19 37.93 38.00 37.67 37.85 0.5M
2024-09-18 37.43 37.84 37.30 37.40 0.2M
2024-09-17 37.27 37.54 37.25 37.35 0.1M
2024-09-16 37.22 37.38 37.18 37.32 0.2M
2024-09-13 36.99 37.12 36.88 37.06 0.8M
2024-09-12 36.64 36.77 36.43 36.74 0.2M
2024-09-11 36.49 36.55 35.88 36.53 1.0M
2024-09-10 36.78 36.78 36.23 36.53 0.2M
2024-09-09 36.46 36.75 36.45 36.59 0.1M
2024-09-06 36.62 36.90 36.20 36.20 0.3M
2024-09-05 37.15 37.15 36.69 36.77 0.2M
2024-09-04 37.19 37.40 37.06 37.15 0.2M
2024-09-03 37.60 37.64 37.07 37.21 0.2M
2024-08-30 37.50 37.79 37.36 37.78 0.1M
2024-08-29 37.47 37.57 37.17 37.40 1.9M
2024-08-28 37.32 37.44 37.08 37.33 0.2M
2024-08-27 37.25 37.42 37.25 37.37 0.2M
2024-08-26 37.39 37.53 37.28 37.37 0.2M
2024-08-23 36.97 37.33 36.96 37.31 0.1M
2024-08-22 36.93 36.97 36.69 36.79 0.1M
2024-08-21 36.89 36.99 36.81 36.92 0.1M
2024-08-20 37.00 37.00 36.73 36.83 0.3M
2024-08-19 36.78 37.00 36.78 36.97 0.1M
2024-08-16 36.47 36.75 36.47 36.75 0.2M
2024-08-15 36.59 36.72 36.47 36.64 0.3M
2024-08-14 35.96 36.22 35.95 36.11 0.2M
2024-08-13 35.85 36.00 35.72 36.00 0.2M
2024-08-12 35.81 35.92 35.55 35.69 0.1M
2024-08-09 35.76 35.91 35.53 35.83 0.2M
2024-08-08 35.28 35.78 35.28 35.77 0.2M
2024-08-07 35.68 35.87 35.13 35.16 0.2M
2024-08-06 35.13 35.76 35.10 35.32 0.4M
2024-08-05 34.93 35.32 34.77 35.03 0.4M
2024-08-02 36.20 36.23 35.54 35.84 0.2M
2024-08-01 37.25 37.25 36.47 36.66 0.3M
2024-07-31 37.59 37.61 37.29 37.41 2.6M
2024-07-30 37.03 37.27 37.03 37.12 0.2M
2024-07-29 37.17 37.17 36.91 37.08 0.2M
2024-07-26 36.94 37.25 36.93 37.08 0.4M
2024-07-25 36.53 37.05 36.53 36.69 0.3M
2024-07-24 36.69 36.82 36.48 36.49 0.3M
2024-07-23 36.93 36.93 36.75 36.88 0.2M
2024-07-22 36.84 37.00 36.63 37.00 0.2M
2024-07-19 37.12 37.12 36.68 36.74 0.3M
2024-07-18 37.26 37.48 36.91 36.99 0.2M
2024-07-17 37.37 37.57 37.27 37.31 0.1M
2024-07-16 37.23 37.66 37.17 37.66 0.2M
2024-07-15 37.11 37.29 37.06 37.16 0.1M
2024-07-12 37.02 37.20 36.90 37.05 0.2M
2024-07-11 36.75 36.91 36.70 36.83 0.3M
2024-07-10 36.43 36.67 36.35 36.66 0.2M
2024-07-09 36.34 36.52 36.28 36.31 0.2M
2024-07-08 36.38 36.49 36.22 36.34 0.3M
2024-07-05 36.37 36.37 36.12 36.28 0.3M
2024-07-03 36.29 36.42 36.27 36.36 0.2M
2024-07-02 36.11 36.29 36.09 36.29 0.2M
2024-07-01 36.50 36.52 36.12 36.19 0.2M
2024-06-28 36.30 36.44 36.15 36.30 0.2M
2024-06-27 36.18 36.21 35.99 36.13 0.2M
2024-06-26 36.21 36.23 36.08 36.22 0.3M
2024-06-25 36.52 36.52 36.17 36.33 0.1M
2024-06-24 36.25 36.61 36.23 36.52 0.1M
2024-06-21 36.44 36.44 36.06 36.22 0.1M
2024-06-20 36.22 36.28 36.13 36.23 0.1M
2024-06-18 36.13 36.29 36.13 36.22 0.3M
2024-06-17 35.74 36.09 35.71 36.02 0.1M
2024-06-14 35.82 35.84 35.56 35.80 0.1M
2024-06-13 36.10 36.10 35.76 36.01 0.1M
2024-06-12 36.44 36.44 36.03 36.14 0.2M
2024-06-11 35.99 35.99 35.75 35.95 0.1M
2024-06-10 35.77 36.13 35.76 36.13 0.1M
2024-06-07 35.82 36.00 35.77 35.78 0.1M
2024-06-06 35.97 36.07 35.86 35.87 0.3M
2024-06-05 35.89 36.10 35.73 36.08 0.2M
2024-06-04 35.75 35.87 35.57 35.73 0.2M
2024-06-03 36.23 36.23 35.64 35.91 0.4M
2024-05-31 35.82 36.14 35.54 36.12 0.1M
2024-05-30 35.57 35.73 35.53 35.71 0.4M
2024-05-29 35.77 35.82 35.55 35.59 0.3M
2024-05-28 36.23 36.23 35.90 36.04 0.4M
2024-05-24 36.08 36.29 36.08 36.19 0.3M
2024-05-23 36.42 36.42 35.87 35.98 0.2M
2024-05-22 36.41 36.47 36.18 36.29 0.2M
2024-05-21 36.43 36.59 36.40 36.59 0.1M
2024-05-20 36.54 36.54 36.36 36.42 0.2M
2024-05-17 36.37 36.46 36.23 36.46 0.2M
2024-05-16 36.39 36.46 36.21 36.21 0.3M
2024-05-15 36.14 36.34 36.11 36.30 0.2M
2024-05-14 36.00 36.03 35.84 35.99 0.2M
2024-05-13 36.10 36.10 35.82 35.84 0.3M
2024-05-10 35.99 36.00 35.87 35.95 0.2M
2024-05-09 35.51 35.83 35.48 35.81 0.2M
2024-05-08 35.36 35.51 35.36 35.48 0.1M
2024-05-07 35.49 35.67 35.40 35.42 0.4M
2024-05-06 35.32 35.44 35.22 35.44 0.2M
2024-05-03 35.20 35.20 34.96 35.10 0.4M
2024-05-02 35.01 35.07 34.76 34.98 0.3M
2024-05-01 34.82 35.14 34.67 34.71 0.1M
2024-04-30 35.20 35.24 34.81 34.83 0.3M
2024-04-29 35.25 35.35 35.16 35.31 0.1M
2024-04-26 35.03 35.28 35.03 35.17 0.1M
2024-04-25 34.96 35.17 34.77 35.11 0.1M
2024-04-24 35.10 35.18 34.98 35.12 0.4M
2024-04-23 34.86 35.13 34.79 35.08 0.3M
2024-04-22 34.43 34.88 34.34 34.72 0.3M
2024-04-19 34.24 34.48 34.24 34.37 0.1M
2024-04-18 34.38 34.45 34.14 34.20 0.1M
2024-04-17 34.53 34.58 34.21 34.32 0.4M
2024-04-16 34.56 34.57 34.28 34.43 0.2M
2024-04-15 35.23 35.26 34.48 34.57 0.1M
2024-04-12 35.14 35.21 34.70 34.80 0.1M
2024-04-11 35.34 35.40 35.03 35.23 0.0M
2024-04-10 35.22 35.49 35.18 35.31 0.1M
2024-04-09 35.76 35.83 35.36 35.66 0.1M
2024-04-08 35.73 35.77 35.58 35.66 0.1M
2024-04-05 35.25 35.73 35.25 35.65 0.1M
2024-04-04 35.92 35.95 35.24 35.28 0.2M
2024-04-03 35.50 35.73 35.50 35.66 0.1M
2024-04-02 35.47 35.50 35.36 35.47 0.3M
2024-04-01 35.77 35.77 35.61 35.69 0.1M
2024-03-28 35.64 35.79 35.64 35.73 0.1M
2024-03-27 35.52 35.65 35.42 35.64 0.2M
2024-03-26 35.38 35.45 35.30 35.31 0.2M
2024-03-25 35.26 35.41 35.22 35.27 0.2M
2024-03-22 35.43 35.45 35.26 35.27 0.2M
2024-03-21 35.31 35.71 35.28 35.43 1.1M
2024-03-20 34.67 35.13 34.67 35.11 0.2M
2024-03-19 34.45 34.73 34.45 34.72 0.2M
2024-03-18 34.58 34.61 34.45 34.51 0.1M
2024-03-15 34.29 34.49 34.29 34.43 0.1M
2024-03-14 34.57 34.57 34.19 34.38 0.1M
2024-03-13 34.47 34.55 34.39 34.42 0.1M
2024-03-12 34.20 34.36 34.11 34.29 0.0M
2024-03-11 33.96 34.12 33.82 34.12 0.1M
2024-03-08 34.21 34.21 33.95 34.04 0.0M
2024-03-07 34.13 34.23 34.12 34.19 0.2M
2024-03-06 33.87 34.01 33.75 33.86 0.1M
2024-03-05 33.83 34.02 33.68 33.80 0.1M
2024-03-04 33.76 34.01 33.76 33.93 0.1M
2024-03-01 33.62 33.80 33.58 33.79 0.1M
2024-02-29 33.66 33.70 33.45 33.66 0.2M
2024-02-28 33.29 33.55 33.29 33.54 0.1M
2024-02-27 33.33 33.40 33.30 33.37 0.1M
2024-02-26 33.11 33.35 33.11 33.18 0.1M
2024-02-23 33.15 33.27 33.13 33.22 0.2M
2024-02-22 32.92 33.37 32.90 33.12 0.7M
2024-02-21 32.41 32.75 32.41 32.75 0.1M
2024-02-20 32.56 32.65 32.48 32.52 0.1M
2024-02-16 32.69 32.86 32.64 32.65 0.1M
2024-02-15 32.56 32.81 32.56 32.74 0.1M
2024-02-14 32.38 32.42 32.27 32.41 0.1M
2024-02-13 32.26 32.26 32.00 32.14 0.1M
2024-02-12 32.47 32.69 32.47 32.55 0.0M
2024-02-09 32.33 32.47 32.28 32.45 0.1M
2024-02-08 32.30 32.38 32.20 32.37 0.1M
2024-02-07 32.26 32.43 32.23 32.39 0.0M
2024-02-06 32.13 32.23 32.07 32.22 0.1M
2024-02-05 32.21 32.23 31.96 32.07 0.1M
2024-02-02 32.24 32.45 32.14 32.37 0.2M
2024-02-01 32.06 32.35 31.98 32.32 0.2M
2024-01-31 32.44 32.44 31.96 31.97 0.0M
2024-01-30 32.16 32.37 32.13 32.36 0.0M
2024-01-29 32.02 32.17 31.92 32.17 0.0M
2024-01-26 32.08 32.12 31.92 32.03 0.0M
2024-01-25 31.79 32.02 31.75 32.02 0.0M
2024-01-24 31.90 31.90 31.59 31.66 0.2M
2024-01-23 31.69 31.74 31.57 31.64 0.1M
2024-01-22 31.69 31.72 31.55 31.63 0.1M
2024-01-19 31.20 31.49 30.83 31.44 0.6M
2024-01-18 31.05 31.26 30.97 31.26 0.0M
2024-01-17 31.01 31.19 31.00 31.03 0.0M
2024-01-16 31.22 31.34 31.11 31.17 0.0M
2024-01-12 31.52 31.52 31.24 31.33 0.1M
2024-01-11 31.33 31.45 31.10 31.41 0.1M
2024-01-10 31.34 31.60 31.30 31.55 0.1M
2024-01-09 31.84 31.84 31.35 31.48 0.0M
2024-01-08 31.47 31.66 31.29 31.58 0.0M
2024-01-05 31.46 31.59 31.31 31.45 0.0M
2024-01-04 31.48 31.60 31.34 31.37 0.0M
2024-01-03 31.46 31.53 31.34 31.42 0.0M
2024-01-02 31.40 31.71 31.32 31.64 0.0M