Mercados españoles cerrados en 2 hrs 56 min

T. Rowe Price Dividend Growth (PRDGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
74,43+0,06 (+0,08%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202474,4374,4374,4374,4374,43-
23 abr 202474,3774,3774,3774,3774,37-
22 abr 202473,5973,5973,5973,5973,59-
19 abr 202473,1273,1273,1273,1273,12-
18 abr 202473,0073,0073,0073,0073,00-
17 abr 202473,1373,1373,1373,1373,13-
16 abr 202473,3573,3573,3573,3573,35-
15 abr 202473,4673,4673,4673,4673,46-
12 abr 202473,9473,9473,9473,9473,94-
11 abr 202474,9174,9174,9174,9174,91-
10 abr 202474,8174,8174,8174,8174,81-
09 abr 202475,6275,6275,6275,6275,62-
08 abr 202475,4675,4675,4675,4675,46-
05 abr 202475,4575,4575,4575,4575,45-
04 abr 202474,7474,7474,7474,7474,74-
03 abr 202475,4075,4075,4075,4075,40-
02 abr 202475,3175,3175,3175,3175,31-
01 abr 202475,9075,9075,9075,9075,90-
28 mar 202476,3676,3676,3676,3676,36-
27 mar 202476,2776,2776,2776,2776,27-
26 mar 202475,3375,3375,3375,3375,33-
25 mar 202475,6075,6075,6075,6075,60-
22 mar 202476,0476,0476,0476,0476,04-
21 mar 202476,4276,4276,4276,4276,42-
20 mar 202476,2076,2076,2076,2076,20-
19 mar 202475,7575,7575,7575,7575,75-
18 mar 202475,2775,2775,2775,2775,27-
15 mar 202475,1175,1175,1175,1175,11-
14 mar 202475,3575,3575,3575,3575,35-
13 mar 202475,5775,5775,5775,5775,57-
12 mar 202475,5975,5975,5975,5975,59-
11 mar 202475,1475,1475,1475,1475,14-
08 mar 202475,1175,1175,1175,1175,11-
07 mar 202475,3375,3375,3375,3375,33-
06 mar 202474,8874,8874,8874,8874,88-
05 mar 202474,5074,5074,5074,5074,50-
04 mar 202474,9974,9974,9974,9974,99-
01 mar 202474,8674,8674,8674,8674,86-
29 feb 202474,5474,5474,5474,5474,54-
28 feb 202474,4374,4374,4374,4374,43-
27 feb 202474,3974,3974,3974,3974,39-
26 feb 202474,3274,3274,3274,3274,32-
23 feb 202474,5274,5274,5274,5274,52-
22 feb 202474,3574,3574,3574,3574,35-
21 feb 202473,4673,4673,4673,4673,46-
20 feb 202473,1073,1073,1073,1073,10-
16 feb 202473,2773,2773,2773,2773,27-
15 feb 202473,2673,2673,2673,2673,26-
14 feb 202472,5872,5872,5872,5872,58-
13 feb 202472,0072,0072,0072,0072,00-
12 feb 202472,8372,8372,8372,8372,83-
09 feb 202472,8272,8272,8272,8272,82-
08 feb 202472,5972,5972,5972,5972,59-
07 feb 202472,5972,5972,5972,5972,59-
06 feb 202472,2072,2072,2072,2072,20-
05 feb 202471,8771,8771,8771,8771,87-
02 feb 202472,2772,2772,2772,2772,27-
01 feb 202472,1472,1472,1472,1472,14-
31 ene 202471,3971,3971,3971,3971,39-
30 ene 202472,1472,1472,1472,1472,14-
29 ene 202471,9771,9771,9771,9771,97-
26 ene 202471,5971,5971,5971,5971,59-
25 ene 202471,5471,5471,5471,5471,54-
24 ene 202471,2971,2971,2971,2971,29-
23 ene 202471,4371,4371,4371,4371,43-
22 ene 202471,3371,3371,3371,3371,33-
19 ene 202471,0671,0671,0671,0671,06-
18 ene 202470,4970,4970,4970,4970,49-
17 ene 202469,9669,9669,9669,9669,96-
16 ene 202470,2670,2670,2670,2670,26-
12 ene 202470,6770,6770,6770,6770,67-
11 ene 202470,5370,5370,5370,5370,53-
10 ene 202470,6170,6170,6170,6170,61-
09 ene 202470,4070,4070,4070,4070,40-
08 ene 202470,6570,6570,6570,6570,65-
05 ene 202470,0570,0570,0570,0570,05-
04 ene 202470,0170,0170,0170,0170,01-
03 ene 202470,1370,1370,1370,1370,13-
02 ene 202470,6970,6970,6970,6970,69-
29 dic 202370,8170,8170,8170,8170,81-
28 dic 202370,8870,8870,8870,8870,88-
27 dic 202370,8070,8070,8070,8070,80-
26 dic 202370,6470,6470,6470,6470,64-
22 dic 202370,3870,3870,3870,3870,38-
21 dic 202370,1870,1870,1870,1870,18-
20 dic 202369,5369,5369,5369,5369,53-
19 dic 202370,4870,4870,4870,4870,48-
18 dic 202370,1770,1770,1770,1770,17-
15 dic 202370,0470,0470,0470,0470,04-
14 dic 202370,2770,2770,2770,2770,27-
13 dic 202370,2770,2770,2770,2770,27-
13 dic 20230.236 Dividendo
13 dic 20231.145 Plusvalía
12 dic 202370,7570,7570,7570,7569,37-
11 dic 202370,3670,3670,3670,3668,99-
08 dic 202369,8169,8169,8169,8168,45-
07 dic 202369,6769,6769,6769,6768,31-
06 dic 202369,4969,4969,4969,4968,13-
05 dic 202369,6769,6769,6769,6768,31-
04 dic 202369,9769,9769,9769,9768,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...