Mercados españoles cerrados

T. Rowe Price Health Sciences (PRHSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
89,79+0,29 (+0,32%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202489,7989,7989,7989,7989,79-
25 abr 202489,5089,5089,5089,5089,50-
24 abr 202490,0290,0290,0290,0290,02-
23 abr 202490,2990,2990,2990,2990,29-
22 abr 202488,8388,8388,8388,8388,83-
19 abr 202488,2988,2988,2988,2988,29-
18 abr 202488,6488,6488,6488,6488,64-
17 abr 202489,1589,1589,1589,1589,15-
16 abr 202489,3889,3889,3889,3889,38-
15 abr 202489,5789,5789,5789,5789,57-
12 abr 202490,4490,4490,4490,4490,44-
11 abr 202491,9891,9891,9891,9891,98-
10 abr 202491,8591,8591,8591,8591,85-
09 abr 202492,7392,7392,7392,7392,73-
08 abr 202492,3592,3592,3592,3592,35-
05 abr 202492,4992,4992,4992,4992,49-
04 abr 202491,5191,5191,5191,5191,51-
03 abr 202492,4592,4592,4592,4592,45-
02 abr 202492,1992,1992,1992,1992,19-
01 abr 202494,0594,0594,0594,0594,05-
28 mar 202494,8994,8994,8994,8994,89-
27 mar 202494,8594,8594,8594,8594,85-
26 mar 202493,6593,6593,6593,6593,65-
25 mar 202493,2393,2393,2393,2393,23-
22 mar 202493,6793,6793,6793,6793,67-
21 mar 202494,0794,0794,0794,0794,07-
20 mar 202493,8193,8193,8193,8193,81-
19 mar 202493,7593,7593,7593,7593,75-
18 mar 202492,9692,9692,9692,9692,96-
15 mar 202493,1793,1793,1793,1793,17-
14 mar 202493,2193,2193,2193,2193,21-
13 mar 202494,1594,1594,1594,1594,15-
12 mar 202494,0494,0494,0494,0494,04-
11 mar 202493,5693,5693,5693,5693,56-
08 mar 202494,3594,3594,3594,3594,35-
07 mar 202494,8194,8194,8194,8194,81-
06 mar 202494,2094,2094,2094,2094,20-
05 mar 202493,7293,7293,7293,7293,72-
04 mar 202494,6394,6394,6394,6394,63-
01 mar 202494,7894,7894,7894,7894,78-
29 feb 202493,3493,3493,3493,3493,34-
28 feb 202494,4394,4394,4394,4394,43-
27 feb 202495,4995,4995,4995,4995,49-
26 feb 202495,0395,0395,0395,0395,03-
23 feb 202494,8194,8194,8194,8194,81-
22 feb 202494,5694,5694,5694,5694,56-
21 feb 202493,3093,3093,3093,3093,30-
20 feb 202493,3593,3593,3593,3593,35-
16 feb 202494,1994,1994,1994,1994,19-
15 feb 202493,5393,5393,5393,5393,53-
14 feb 202493,0493,0493,0493,0493,04-
13 feb 202491,8891,8891,8891,8891,88-
12 feb 202493,1893,1893,1893,1893,18-
09 feb 202493,1093,1093,1093,1093,10-
08 feb 202492,6692,6692,6692,6692,66-
07 feb 202492,3992,3992,3992,3992,39-
06 feb 202492,3492,3492,3492,3492,34-
05 feb 202491,5691,5691,5691,5691,56-
02 feb 202490,8890,8890,8890,8890,88-
01 feb 202491,0891,0891,0891,0891,08-
31 ene 202489,7089,7089,7089,7089,70-
30 ene 202489,9889,9889,9889,9889,98-
29 ene 202490,1790,1790,1790,1790,17-
26 ene 202489,1189,1189,1189,1189,11-
25 ene 202488,6288,6288,6288,6288,62-
24 ene 202488,5788,5788,5788,5788,57-
23 ene 202489,3589,3589,3589,3589,35-
22 ene 202489,2489,2489,2489,2489,24-
19 ene 202488,3888,3888,3888,3888,38-
18 ene 202488,4988,4988,4988,4988,49-
17 ene 202488,7788,7788,7788,7788,77-
16 ene 202489,2089,2089,2089,2089,20-
12 ene 202489,7689,7689,7689,7689,76-
11 ene 202489,9989,9989,9989,9989,99-
10 ene 202490,3590,3590,3590,3590,35-
09 ene 202490,0690,0690,0690,0690,06-
08 ene 202489,9689,9689,9689,9689,96-
05 ene 202488,3388,3388,3388,3388,33-
04 ene 202488,6488,6488,6488,6488,64-
03 ene 202488,1188,1188,1188,1188,11-
02 ene 202488,8088,8088,8088,8088,80-
29 dic 202387,9087,9087,9087,9087,90-
28 dic 202388,2088,2088,2088,2088,20-
27 dic 202388,0988,0988,0988,0988,09-
26 dic 202387,4387,4387,4387,4387,43-
22 dic 202386,8486,8486,8486,8486,84-
21 dic 202385,4885,4885,4885,4885,48-
20 dic 202384,2584,2584,2584,2584,25-
19 dic 202386,3386,3386,3386,3386,33-
18 dic 202385,6485,6485,6485,6485,64-
15 dic 202385,9285,9285,9285,9285,92-
15 dic 20230 Dividendo
15 dic 20234.578 Plusvalía
14 dic 202391,2491,2491,2491,2486,66-
13 dic 202391,4391,4391,4391,4386,84-
12 dic 202389,1189,1189,1189,1184,64-
11 dic 202388,2688,2688,2688,2683,83-
08 dic 202388,0288,0288,0288,0283,60-
07 dic 202388,1588,1588,1588,1583,73-
06 dic 202387,8487,8487,8487,8483,43-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...