Mercados españoles abiertos en 7 hrs 6 min

T. Rowe Price Capital Appreciation Adv (PACLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,35+0,15 (+0,44%)
Al cierre: 06:46PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202434,2034,2034,2034,2034,20-
30 abr 202434,1834,1834,1834,1834,18-
29 abr 202434,5634,5634,5634,5634,56-
26 abr 202434,4734,4734,4734,4734,47-
25 abr 202434,2534,2534,2534,2534,25-
24 abr 202434,3934,3934,3934,3934,39-
23 abr 202434,4934,4934,4934,4934,49-
22 abr 202434,2134,2134,2134,2134,21-
19 abr 202434,0534,0534,0534,0534,05-
18 abr 202434,1434,1434,1434,1434,14-
17 abr 202434,2134,2134,2134,2134,21-
16 abr 202434,2034,2034,2034,2034,20-
15 abr 202434,2434,2434,2434,2434,24-
12 abr 202434,5034,5034,5034,5034,50-
11 abr 202434,7734,7734,7734,7734,77-
10 abr 202434,7034,7034,7034,7034,70-
09 abr 202435,0235,0235,0235,0235,02-
08 abr 202434,9034,9034,9034,9034,90-
05 abr 202434,8634,8634,8634,8634,86-
04 abr 202434,6534,6534,6534,6534,65-
03 abr 202434,8634,8634,8634,8634,86-
02 abr 202434,8134,8134,8134,8134,81-
01 abr 202435,0035,0035,0035,0035,00-
28 mar 202435,0935,0935,0935,0935,09-
27 mar 202435,0635,0635,0635,0635,06-
26 mar 202434,8534,8534,8534,8534,85-
25 mar 202434,8834,8834,8834,8834,88-
22 mar 202435,0135,0135,0135,0135,01-
21 mar 202435,0035,0035,0035,0035,00-
20 mar 202434,8934,8934,8934,8934,89-
19 mar 202434,7434,7434,7434,7434,74-
18 mar 202434,6034,6034,6034,6034,60-
15 mar 202434,4934,4934,4934,4934,49-
14 mar 202434,6734,6734,6734,6734,67-
13 mar 202434,7434,7434,7434,7434,74-
12 mar 202434,7734,7734,7734,7734,77-
11 mar 202434,6234,6234,6234,6234,62-
08 mar 202434,6334,6334,6334,6334,63-
07 mar 202434,6934,6934,6934,6934,69-
06 mar 202434,4934,4934,4934,4934,49-
05 mar 202434,3834,3834,3834,3834,38-
04 mar 202434,5834,5834,5834,5834,58-
01 mar 202434,5934,5934,5934,5934,59-
29 feb 202434,4634,4634,4634,4634,46-
28 feb 202434,3934,3934,3934,3934,39-
27 feb 202434,4434,4434,4434,4434,44-
26 feb 202434,4234,4234,4234,4234,42-
23 feb 202434,5434,5434,5434,5434,54-
22 feb 202434,5034,5034,5034,5034,50-
21 feb 202434,1634,1634,1634,1634,16-
20 feb 202434,0534,0534,0534,0534,05-
16 feb 202434,1634,1634,1634,1634,16-
15 feb 202434,2534,2534,2534,2534,25-
14 feb 202434,0934,0934,0934,0934,09-
13 feb 202433,8033,8033,8033,8033,80-
12 feb 202434,1734,1734,1734,1734,17-
09 feb 202434,1834,1834,1834,1834,18-
08 feb 202434,0534,0534,0534,0534,05-
07 feb 202434,0334,0334,0334,0334,03-
06 feb 202433,8833,8833,8833,8833,88-
05 feb 202433,7333,7333,7333,7333,73-
02 feb 202433,9133,9133,9133,9133,91-
01 feb 202433,8333,8333,8333,8333,83-
31 ene 202433,5233,5233,5233,5233,52-
30 ene 202433,7833,7833,7833,7833,78-
29 ene 202433,7633,7633,7633,7633,76-
26 ene 202433,5533,5533,5533,5533,55-
25 ene 202433,5333,5333,5333,5333,53-
24 ene 202433,3933,3933,3933,3933,39-
23 ene 202433,5133,5133,5133,5133,51-
22 ene 202433,4333,4333,4333,4333,43-
19 ene 202433,3433,3433,3433,3433,34-
18 ene 202433,1533,1533,1533,1533,15-
17 ene 202433,0333,0333,0333,0333,03-
16 ene 202433,1633,1633,1633,1633,16-
12 ene 202433,3233,3233,3233,3233,32-
11 ene 202433,2833,2833,2833,2833,28-
10 ene 202433,3033,3033,3033,3033,30-
09 ene 202433,2033,2033,2033,2033,20-
08 ene 202433,2133,2133,2133,2133,21-
05 ene 202432,9232,9232,9232,9232,92-
04 ene 202432,9332,9332,9332,9332,93-
03 ene 202433,0333,0333,0333,0333,03-
02 ene 202433,2333,2333,2333,2333,23-
29 dic 202333,3933,3933,3933,3933,39-
28 dic 202333,4533,4533,4533,4533,45-
27 dic 202333,4433,4433,4433,4433,44-
26 dic 202333,3433,3433,3433,3433,34-
22 dic 202333,2433,2433,2433,2433,24-
21 dic 202333,1433,1433,1433,1433,14-
20 dic 202332,9332,9332,9332,9332,93-
19 dic 202333,1433,1433,1433,1433,14-
19 dic 20230.633 Dividendo
19 dic 20230.693 Plusvalía
18 dic 202334,3034,3034,3034,3032,97-
15 dic 202334,1934,1934,1934,1932,87-
14 dic 202334,2934,2934,2934,2932,96-
13 dic 202334,2434,2434,2434,2432,92-
12 dic 202333,8133,8133,8133,8132,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...