Stockscreener 앱 받기
44.59
0.11%
-0.05
Putnam Focused Large Cap Value Etf 주식 (PVAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $44.65 | $44.41 | $0.235 | 650,491.0 | -0.11% |
| 2025-12-03 | $44.66 | $44.31 | $0.355 | 835,858.0 | +0.72% |
| 2025-12-02 | $44.44 | $44.17 | $0.27 | 926,627.0 | -0.18% |
| 2025-12-01 | $44.73 | $44.35 | $0.375 | 1,362,469.0 | -0.78% |
| 2025-11-28 | $44.79 | $44.50 | $0.29 | 232,424.0 | +0.65% |
| 2025-11-26 | $44.60 | $44.22 | $0.3816 | 683,289.0 | +0.68% |
| 2025-11-25 | $44.23 | $43.66 | $0.56 | 789,539.0 | +1.40% |
| 2025-11-24 | $43.66 | $43.30 | $0.36 | 766,693.0 | +0.37% |
| 2025-11-21 | $43.55 | $42.84 | $0.71 | 1,044,569.0 | +1.33% |
| 2025-11-20 | $43.87 | $42.76 | $1.11 | 970,665.0 | -0.74% |
| 2025-11-19 | $43.35 | $42.94 | $0.4054 | 1,247,595.0 | -0.14% |
| 2025-11-18 | $43.42 | $42.95 | $0.4655 | 942,454.0 | +0.00% |
| 2025-11-17 | $43.77 | $43.06 | $0.71 | 856,574.0 | -1.12% |
| 2025-11-14 | $43.91 | $43.40 | $0.5055 | 1,127,238.0 | -0.25% |
| 2025-11-13 | $44.35 | $43.78 | $0.57 | 1,304,493.0 | -1.15% |
| 2025-11-12 | $44.40 | $44.11 | $0.2914 | 1,153,456.0 | +0.39% |
| 2025-11-11 | $44.20 | $43.82 | $0.38 | 1,027,148.0 | +0.68% |
| 2025-11-10 | $43.90 | $43.48 | $0.4182 | 813,525.0 | +0.78% |
| 2025-11-07 | $43.50 | $42.97 | $0.53 | 1,085,631.0 | +0.83% |
| 2025-11-06 | $43.42 | $43.00 | $0.4165 | 1,337,829.0 | -0.32% |
| 2025-11-05 | $43.46 | $42.94 | $0.5199 | 11,067,360.0 | +0.79% |
Putnam Focused Large Cap Value Etf 주식 (PVAL) 연도별 가격 이력
이 심층 분석에서는 Putnam Focused Large Cap Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PVAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Putnam Focused Large Cap Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Putnam Focused Large Cap Value Etf 주식 (PVAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.73 | $44.17 | $0.555 | 4,425,936.0 | -0.36% |
| 2025-11 | $44.79 | $42.76 | $2.03 | 29,878,501.0 | +3.68% |
| 2025-10 | $43.59 | $41.58 | $2.01 | 18,856,935.0 | +1.03% |
| 2025-09 | $42.96 | $41.39 | $1.57 | 17,132,030.0 | +1.88% |
| 2025-08 | $41.99 | $39.71 | $2.28 | 14,385,869.0 | +3.40% |
| 2025-07 | $41.41 | $40.17 | $1.23 | 15,209,243.0 | +0.80% |
| 2025-06 | $40.34 | $38.08 | $2.26 | 13,037,448.0 | +4.85% |
| 2025-05 | $39.02 | $36.67 | $2.35 | 15,254,280.0 | +4.24% |
| 2025-04 | $38.36 | $32.83 | $5.53 | 18,492,518.0 | -3.34% |
| 2025-03 | $39.21 | $36.69 | $2.53 | 13,360,901.0 | -2.36% |
| 2025-02 | $39.59 | $38.11 | $1.48 | 13,604,965.0 | +0.36% |
| 2025-01 | $39.22 | $36.67 | $2.55 | 10,892,992.0 | +4.69% |
Putnam Focused Large Cap Value Etf 주식 (PVAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.04 | $36.73 | $3.31 | 8,368,301.0 | -7.43% |
| 2024-11 | $40.07 | $37.55 | $2.52 | 7,981,175.0 | +6.24% |
| 2024-10 | $38.65 | $37.59 | $1.06 | 5,660,498.0 | -0.79% |
| 2024-09 | $38.06 | $35.88 | $2.18 | 6,143,150.0 | +0.42% |
| 2024-08 | $37.79 | $34.77 | $3.02 | 6,309,389.0 | +0.99% |
| 2024-07 | $37.66 | $36.09 | $1.57 | 7,391,904.0 | +3.06% |
| 2024-06 | $36.60 | $35.56 | $1.05 | 3,383,868.0 | +0.50% |
| 2024-05 | $36.59 | $34.67 | $1.92 | 5,171,737.0 | +3.70% |
| 2024-04 | $35.95 | $34.13 | $1.81 | 3,797,373.0 | -2.52% |
| 2024-03 | $35.79 | $33.58 | $2.21 | 3,449,192.0 | +6.17% |
| 2024-02 | $33.70 | $31.96 | $1.74 | 2,444,204.0 | +5.27% |
| 2024-01 | $32.44 | $30.83 | $1.61 | 1,703,519.0 | +1.36% |
Putnam Focused Large Cap Value Etf 주식 (PVAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.67 | $29.86 | $1.81 | 672,736.0 | +4.36% |
| 2023-11 | $30.22 | $28.30 | $1.92 | 871,392.0 | +6.90% |
| 2023-10 | $29.54 | $27.68 | $1.86 | 1,946,435.0 | -3.28% |
| 2023-09 | $30.41 | $28.95 | $1.46 | 824,715.0 | -2.07% |
| 2023-08 | $30.64 | $28.95 | $1.70 | 1,123,028.0 | -2.17% |
| 2023-07 | $30.63 | $28.68 | $1.95 | 1,810,319.0 | +3.84% |
| 2023-06 | $29.40 | $27.06 | $2.34 | 707,797.0 | +8.14% |
| 2023-05 | $27.96 | $26.73 | $1.23 | 330,909.0 | -2.41% |
| 2023-04 | $28.44 | $27.25 | $1.19 | 524,598.0 | +0.30% |
| 2023-03 | $27.76 | $26.03 | $1.73 | 336,405.0 | +0.00% |
0.01%
0.01%
자본화:
|
볼륨(24시간):