Mercados españoles abiertos en 3 hrs 40 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.687,40 +104,32 (+0,26%) Dólar/Euro
1,0758 +0,0043 (+0,40%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.909,20 +2.421,86 (+4,29%)
VY T. Rowe Price Divers Mid Cap Gr S (IAXSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 27 jun 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 26 jun 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 25 jun 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 24 jun 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 21 jun 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 20 jun 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 18 jun 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 17 jun 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 14 jun 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 13 jun 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 12 jun 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 11 jun 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 10 jun 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 07 jun 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 06 jun 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 05 jun 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 04 jun 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,92 | - |
| 03 jun 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
| 31 may 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 30 may 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 29 may 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 28 may 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 24 may 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 23 may 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 22 may 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
| 21 may 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 20 may 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 17 may 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 16 may 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 15 may 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 14 may 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 13 may 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 10 may 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 09 may 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 08 may 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 07 may 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 06 may 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 03 may 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 02 may 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 01 may 2024 | 9,87 | 9,87 | 9,87 | 9,87 | 9,87 | - |
| 30 abr 2024 | 9,88 | 9,88 | 9,88 | 9,88 | 9,88 | - |
| 29 abr 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 26 abr 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 25 abr 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 24 abr 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 23 abr 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 22 abr 2024 | 9,78 | 9,78 | 9,78 | 9,78 | 9,78 | - |
| 19 abr 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,70 | - |
| 18 abr 2024 | 9,78 | 9,78 | 9,78 | 9,78 | 9,78 | - |
| 17 abr 2024 | 9,83 | 9,83 | 9,83 | 9,83 | 9,83 | - |
| 16 abr 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,93 | - |
| 15 abr 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,93 | - |
| 12 abr 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
| 11 abr 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 10 abr 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 09 abr 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 08 abr 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 05 abr 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 04 abr 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 03 abr 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 02 abr 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
| 01 abr 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 28 mar 2024 | 10,47 | 10,47 | 10,47 | 10,47 | 10,47 | - |
| 27 mar 2024 | 10,47 | 10,47 | 10,47 | 10,47 | 10,47 | - |
| 26 mar 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 25 mar 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
| 22 mar 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 10,39 | - |
| 21 mar 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
| 20 mar 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
| 19 mar 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
| 18 mar 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 15 mar 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 14 mar 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 13 mar 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 12 mar 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 11 mar 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 08 mar 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 07 mar 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 10,39 | - |
| 06 mar 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
| 05 mar 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 04 mar 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 01 mar 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
| 29 feb 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 28 feb 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 27 feb 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 26 feb 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 23 feb 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 22 feb 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 21 feb 2024 | 9,86 | 9,86 | 9,86 | 9,86 | 9,86 | - |
| 20 feb 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,92 | - |
| 16 feb 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 15 feb 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 14 feb 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 13 feb 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 12 feb 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
| 09 feb 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 08 feb 2024 | 9,91 | 9,91 | 9,91 | 9,91 | 9,91 | - |
| 07 feb 2024 | 9,81 | 9,81 | 9,81 | 9,81 | 9,81 | - |
| 06 feb 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,70 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.