Mercados españoles abiertos en 6 hrs 40 min

T. Rowe Price All-Cap Opportunities-I (PNAIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,39+0,45 (+0,63%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 2024------
08 may 202471,9471,9471,9471,9471,94-
07 may 202471,9671,9671,9671,9671,96-
06 may 202471,8471,8471,8471,8471,84-
03 may 202470,9370,9370,9370,9370,93-
02 may 202470,0270,0270,0270,0270,02-
01 may 202469,2169,2169,2169,2169,21-
30 abr 202469,4369,4369,4369,4369,43-
29 abr 202470,4870,4870,4870,4870,48-
26 abr 202470,4070,4070,4070,4070,40-
25 abr 202469,7169,7169,7169,7169,71-
24 abr 202470,0070,0070,0070,0070,00-
23 abr 202470,2470,2470,2470,2470,24-
22 abr 202469,1069,1069,1069,1069,10-
19 abr 202468,5268,5268,5268,5268,52-
18 abr 202469,4069,4069,4069,4069,40-
17 abr 202469,6869,6869,6869,6869,68-
16 abr 202470,2470,2470,2470,2470,24-
15 abr 202470,2770,2770,2770,2770,27-
12 abr 202471,2371,2371,2371,2371,23-
11 abr 202472,2872,2872,2872,2872,28-
10 abr 202471,7771,7771,7771,7771,77-
09 abr 202472,2572,2572,2572,2572,25-
08 abr 202472,2872,2872,2872,2872,28-
05 abr 202472,3472,3472,3472,3472,34-
04 abr 202471,3171,3171,3171,3171,31-
03 abr 202472,2372,2372,2372,2372,23-
02 abr 202471,9471,9471,9471,9471,94-
01 abr 202472,3872,3872,3872,3872,38-
28 mar 202472,5472,5472,5472,5472,54-
27 mar 202472,5772,5772,5772,5772,57-
26 mar 202472,3272,3272,3272,3272,32-
25 mar 202472,5572,5572,5572,5572,55-
22 mar 202472,8072,8072,8072,8072,80-
21 mar 202472,8772,8772,8772,8772,87-
20 mar 202472,5172,5172,5172,5172,51-
19 mar 202471,8771,8771,8771,8771,87-
18 mar 202471,4471,4471,4471,4471,44-
15 mar 202471,0171,0171,0171,0171,01-
14 mar 202471,6071,6071,6071,6071,60-
13 mar 202471,7871,7871,7871,7871,78-
12 mar 202471,7571,7571,7571,7571,75-
11 mar 202470,7970,7970,7970,7970,79-
08 mar 202471,1571,1571,1571,1571,15-
07 mar 202471,6171,6171,6171,6171,61-
06 mar 202470,7270,7270,7270,7270,72-
05 mar 202470,2470,2470,2470,2470,24-
04 mar 202471,0571,0571,0571,0571,05-
01 mar 202471,0571,0571,0571,0571,05-
29 feb 202470,3770,3770,3770,3770,37-
28 feb 202469,9369,9369,9369,9369,93-
27 feb 202470,1570,1570,1570,1570,15-
26 feb 202469,9969,9969,9969,9969,99-
23 feb 202470,1570,1570,1570,1570,15-
22 feb 202470,1270,1270,1270,1270,12-
21 feb 202468,3568,3568,3568,3568,35-
20 feb 202468,3068,3068,3068,3068,30-
16 feb 202468,9368,9368,9368,9368,93-
15 feb 202469,3069,3069,3069,3069,30-
14 feb 202468,9868,9868,9868,9868,98-
13 feb 202467,9067,9067,9067,9067,90-
12 feb 202468,8568,8568,8568,8568,85-
09 feb 202469,0469,0469,0469,0469,04-
08 feb 202468,6468,6468,6468,6468,64-
07 feb 202468,3968,3968,3968,3968,39-
06 feb 202467,6667,6667,6667,6667,66-
05 feb 202467,6067,6067,6067,6067,60-
02 feb 202467,7267,7267,7267,7267,72-
01 feb 202466,6566,6566,6566,6566,65-
31 ene 202465,7865,7865,7865,7865,78-
30 ene 202466,8466,8466,8466,8466,84-
29 ene 202466,9666,9666,9666,9666,96-
26 ene 202466,3066,3066,3066,3066,30-
25 ene 202466,1566,1566,1566,1566,15-
24 ene 202465,8465,8465,8465,8465,84-
23 ene 202465,6265,6265,6265,6265,62-
22 ene 202465,4965,4965,4965,4965,49-
19 ene 202465,3165,3165,3165,3165,31-
18 ene 202464,6564,6564,6564,6564,65-
17 ene 202463,9863,9863,9863,9863,98-
16 ene 202464,1964,1964,1964,1964,19-
12 ene 202464,4564,4564,4564,4564,45-
11 ene 202464,3364,3364,3364,3364,33-
10 ene 202464,2364,2364,2364,2364,23-
09 ene 202463,7363,7363,7363,7363,73-
08 ene 202463,7363,7363,7363,7363,73-
05 ene 202462,8462,8462,8462,8462,84-
04 ene 202462,6962,6962,6962,6962,69-
03 ene 202462,8362,8362,8362,8362,83-
02 ene 202463,2863,2863,2863,2863,28-
29 dic 202363,9163,9163,9163,9163,91-
28 dic 202364,1064,1064,1064,1064,10-
27 dic 202364,0564,0564,0564,0564,05-
26 dic 202363,9363,9363,9363,9363,93-
22 dic 202363,7263,7263,7263,7263,72-
21 dic 202363,5163,5163,5163,5163,51-
20 dic 202362,8462,8462,8462,8462,84-
19 dic 202363,8063,8063,8063,8063,80-
18 dic 202363,4863,4863,4863,4863,48-
15 dic 202363,1663,1663,1663,1663,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...