Mercados españoles cerrados

T. Rowe Price U.S. Equity Research Adv (PACOX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,47+0,44 (+0,90%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024------
22 abr 202449,4749,4749,4749,4749,47-
19 abr 202449,0349,0349,0349,0349,03-
18 abr 202449,5149,5149,5149,5149,51-
17 abr 202449,6349,6349,6349,6349,63-
16 abr 202449,9449,9449,9449,9449,94-
15 abr 202450,0150,0150,0150,0150,01-
12 abr 202450,6650,6650,6650,6650,66-
11 abr 202451,4051,4051,4051,4051,40-
10 abr 202450,9950,9950,9950,9950,99-
09 abr 202451,4151,4151,4151,4151,41-
08 abr 202451,3851,3851,3851,3851,38-
05 abr 202451,4151,4151,4151,4151,41-
04 abr 202450,7950,7950,7950,7950,79-
03 abr 202451,4451,4451,4451,4451,44-
02 abr 202451,3451,3451,3451,3451,34-
01 abr 202451,7151,7151,7151,7151,71-
28 mar 202451,8151,8151,8151,8151,81-
27 mar 202451,7751,7751,7751,7751,77-
26 mar 202451,3951,3951,3951,3951,39-
25 mar 202451,5451,5451,5451,5451,54-
22 mar 202451,6951,6951,6951,6951,69-
21 mar 202451,7451,7451,7451,7451,74-
20 mar 202451,5751,5751,5751,5751,57-
19 mar 202451,0951,0951,0951,0951,09-
18 mar 202450,7950,7950,7950,7950,79-
15 mar 202450,4650,4650,4650,4650,46-
14 mar 202450,8150,8150,8150,8150,81-
13 mar 202450,9450,9450,9450,9450,94-
12 mar 202451,0451,0451,0451,0451,04-
11 mar 202450,4450,4450,4450,4450,44-
08 mar 202450,5750,5750,5750,5750,57-
07 mar 202450,9750,9750,9750,9750,97-
06 mar 202450,4050,4050,4050,4050,40-
05 mar 202450,1250,1250,1250,1250,12-
04 mar 202450,6450,6450,6450,6450,64-
01 mar 202450,6950,6950,6950,6950,69-
29 feb 202450,2550,2550,2550,2550,25-
28 feb 202449,9649,9649,9649,9649,96-
27 feb 202450,0650,0650,0650,0650,06-
26 feb 202450,0150,0150,0150,0150,01-
23 feb 202450,1750,1750,1750,1750,17-
22 feb 202450,1550,1550,1550,1550,15-
21 feb 202449,0349,0349,0349,0349,03-
20 feb 202448,9648,9648,9648,9648,96-
16 feb 202449,3149,3149,3149,3149,31-
15 feb 202449,5449,5449,5449,5449,54-
14 feb 202449,2549,2549,2549,2549,25-
13 feb 202448,7348,7348,7348,7348,73-
12 feb 202449,3649,3649,3649,3649,36-
09 feb 202449,4549,4549,4549,4549,45-
08 feb 202449,1149,1149,1149,1149,11-
07 feb 202449,0749,0749,0749,0749,07-
06 feb 202448,6348,6348,6348,6348,63-
05 feb 202448,5748,5748,5748,5748,57-
02 feb 202448,6848,6848,6848,6848,68-
01 feb 202448,0948,0948,0948,0948,09-
31 ene 202447,5247,5247,5247,5247,52-
30 ene 202448,2748,2748,2748,2748,27-
29 ene 202448,3048,3048,3048,3048,30-
26 ene 202447,9047,9047,9047,9047,90-
25 ene 202447,9047,9047,9047,9047,90-
24 ene 202447,6847,6847,6847,6847,68-
23 ene 202447,5747,5747,5747,5747,57-
22 ene 202447,4647,4647,4647,4647,46-
19 ene 202447,3447,3447,3447,3447,34-
18 ene 202446,7546,7546,7546,7546,75-
17 ene 202446,3246,3246,3246,3246,32-
16 ene 202446,5846,5846,5846,5846,58-
12 ene 202446,7646,7646,7646,7646,76-
11 ene 202446,7146,7146,7146,7146,71-
10 ene 202446,6946,6946,6946,6946,69-
09 ene 202446,4046,4046,4046,4046,40-
08 ene 202446,4446,4446,4446,4446,44-
05 ene 202445,7945,7945,7945,7945,79-
04 ene 202445,7045,7045,7045,7045,70-
03 ene 202445,8345,8345,8345,8345,83-
02 ene 202446,1846,1846,1846,1846,18-
29 dic 202346,4746,4746,4746,4746,47-
28 dic 202346,6046,6046,6046,6046,60-
27 dic 202346,5846,5846,5846,5846,58-
26 dic 202346,5146,5146,5146,5146,51-
22 dic 202346,3346,3346,3346,3346,33-
21 dic 202346,2846,2846,2846,2846,28-
20 dic 202345,8145,8145,8145,8145,81-
19 dic 202346,4846,4846,4846,4846,48-
18 dic 202346,2146,2146,2146,2146,21-
15 dic 202346,0046,0046,0046,0046,00-
14 dic 202345,9445,9445,9445,9445,94-
13 dic 202345,8645,8645,8645,8645,86-
13 dic 20230.409 Dividendo
12 dic 202345,6645,6645,6645,6645,25-
11 dic 202345,3745,3745,3745,3744,96-
08 dic 202345,1845,1845,1845,1844,78-
07 dic 202344,9744,9744,9744,9744,57-
06 dic 202344,6244,6244,6244,6244,22-
05 dic 202344,8144,8144,8144,8144,41-
04 dic 202344,8244,8244,8244,8244,42-
01 dic 202345,0945,0945,0945,0944,69-
30 nov 202344,8344,8344,8344,8344,43-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...