Mercados españoles cerrados

T. Rowe Price U.S. Equity Research (PRCOX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,63+0,05 (+0,10%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024------
16 may 202452,5852,5852,5852,5852,58-
15 may 202452,6852,6852,6852,6852,68-
14 may 202452,0452,0452,0452,0452,04-
13 may 202451,7751,7751,7751,7751,77-
10 may 202451,8251,8251,8251,8251,82-
09 may 202451,7451,7451,7451,7451,74-
08 may 202451,4851,4851,4851,4851,48-
07 may 202451,4951,4951,4951,4951,49-
06 may 202451,4051,4051,4051,4051,40-
03 may 202450,8650,8650,8650,8650,86-
02 may 202450,2250,2250,2250,2250,22-
01 may 202449,7449,7449,7449,7449,74-
30 abr 202449,9049,9049,9049,9049,90-
29 abr 202450,6850,6850,6850,6850,68-
26 abr 202450,5350,5350,5350,5350,53-
25 abr 202449,9949,9949,9949,9949,99-
24 abr 202450,1650,1650,1650,1650,16-
23 abr 202450,2350,2350,2350,2350,23-
22 abr 202449,6049,6049,6049,6049,60-
19 abr 202449,1549,1549,1549,1549,15-
18 abr 202449,6349,6349,6349,6349,63-
17 abr 202449,7549,7549,7549,7549,75-
16 abr 202450,0750,0750,0750,0750,07-
15 abr 202450,1450,1450,1450,1450,14-
12 abr 202450,7850,7850,7850,7850,78-
11 abr 202451,5351,5351,5351,5351,53-
10 abr 202451,1151,1151,1151,1151,11-
09 abr 202451,5451,5451,5451,5451,54-
08 abr 202451,5051,5051,5051,5051,50-
05 abr 202451,5351,5351,5351,5351,53-
04 abr 202450,9150,9150,9150,9150,91-
03 abr 202451,5651,5651,5651,5651,56-
02 abr 202451,4651,4651,4651,4651,46-
01 abr 202451,8351,8351,8351,8351,83-
28 mar 202451,9351,9351,9351,9351,93-
27 mar 202451,8951,8951,8951,8951,89-
26 mar 202451,5151,5151,5151,5151,51-
25 mar 202451,6651,6651,6651,6651,66-
22 mar 202451,8151,8151,8151,8151,81-
21 mar 202451,8651,8651,8651,8651,86-
20 mar 202451,6951,6951,6951,6951,69-
19 mar 202451,2151,2151,2151,2151,21-
18 mar 202450,9050,9050,9050,9050,90-
15 mar 202450,5750,5750,5750,5750,57-
14 mar 202450,9250,9250,9250,9250,92-
13 mar 202451,0651,0651,0651,0651,06-
12 mar 202451,1551,1551,1551,1551,15-
11 mar 202450,5550,5550,5550,5550,55-
08 mar 202450,6850,6850,6850,6850,68-
07 mar 202451,0851,0851,0851,0851,08-
06 mar 202450,5150,5150,5150,5150,51-
05 mar 202450,2250,2250,2250,2250,22-
04 mar 202450,7550,7550,7550,7550,75-
01 mar 202450,8050,8050,8050,8050,80-
29 feb 202450,3650,3650,3650,3650,36-
28 feb 202450,0650,0650,0650,0650,06-
27 feb 202450,1750,1750,1750,1750,17-
26 feb 202450,1150,1150,1150,1150,11-
23 feb 202450,2750,2750,2750,2750,27-
22 feb 202450,2550,2550,2550,2550,25-
21 feb 202449,1349,1349,1349,1349,13-
20 feb 202449,0649,0649,0649,0649,06-
16 feb 202449,4149,4149,4149,4149,41-
15 feb 202449,6349,6349,6349,6349,63-
14 feb 202449,3549,3549,3549,3549,35-
13 feb 202448,8248,8248,8248,8248,82-
12 feb 202449,4549,4549,4549,4549,45-
09 feb 202449,5449,5449,5449,5449,54-
08 feb 202449,2049,2049,2049,2049,20-
07 feb 202449,1649,1649,1649,1649,16-
06 feb 202448,7248,7248,7248,7248,72-
05 feb 202448,6648,6648,6648,6648,66-
02 feb 202448,7748,7748,7748,7748,77-
01 feb 202448,1748,1748,1748,1748,17-
31 ene 202447,6047,6047,6047,6047,60-
30 ene 202448,3648,3648,3648,3648,36-
29 ene 202448,3848,3848,3848,3848,38-
26 ene 202447,9847,9847,9847,9847,98-
25 ene 202447,9847,9847,9847,9847,98-
24 ene 202447,7647,7647,7647,7647,76-
23 ene 202447,6447,6447,6447,6447,64-
22 ene 202447,5347,5347,5347,5347,53-
19 ene 202447,4247,4247,4247,4247,42-
18 ene 202446,8246,8246,8246,8246,82-
17 ene 202446,4046,4046,4046,4046,40-
16 ene 202446,6546,6546,6546,6546,65-
12 ene 202446,8346,8346,8346,8346,83-
11 ene 202446,7846,7846,7846,7846,78-
10 ene 202446,7646,7646,7646,7646,76-
09 ene 202446,4646,4646,4646,4646,46-
08 ene 202446,5146,5146,5146,5146,51-
05 ene 202445,8645,8645,8645,8645,86-
04 ene 202445,7645,7645,7645,7645,76-
03 ene 202445,9045,9045,9045,9045,90-
02 ene 202446,2446,2446,2446,2446,24-
29 dic 202346,5446,5446,5446,5446,54-
28 dic 202346,6746,6746,6746,6746,67-
27 dic 202346,6546,6546,6546,6546,65-
26 dic 202346,5746,5746,5746,5746,57-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...