Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0770 +0,0043 (+0,40%) Petróleo Brent
83,11 -0,56 (-0,67%) Oro
2.311,50 +1,90 (+0,08%) Bitcoin EUR
57.473,30 +2.338,58 (+4,24%)
T. Rowe Price International Stock I (PRIUX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 01 may 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 30 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 29 abr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 26 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 25 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 24 abr 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 23 abr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 22 abr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 19 abr 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 18 abr 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 17 abr 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 16 abr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 15 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 12 abr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 11 abr 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 10 abr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 09 abr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 08 abr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 05 abr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 04 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 03 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 02 abr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 01 abr 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 28 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 27 mar 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 26 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 25 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 22 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 21 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 20 mar 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 19 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 18 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 15 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 14 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 13 mar 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 12 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 11 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 08 mar 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 07 mar 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 06 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 05 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 04 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 01 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 29 feb 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 28 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 27 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 26 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 23 feb 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 22 feb 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 21 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 20 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 16 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 15 feb 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 14 feb 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 13 feb 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 12 feb 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 09 feb 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 08 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 07 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 06 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 05 feb 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 02 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 01 feb 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 31 ene 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 30 ene 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 29 ene 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 26 ene 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 25 ene 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 24 ene 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 23 ene 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 22 ene 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 19 ene 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 18 ene 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 17 ene 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 16 ene 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 12 ene 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 11 ene 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 10 ene 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 09 ene 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 08 ene 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 05 ene 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 04 ene 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 03 ene 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 02 ene 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 29 dic 2023 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 28 dic 2023 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 27 dic 2023 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 26 dic 2023 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 22 dic 2023 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 21 dic 2023 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 20 dic 2023 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 19 dic 2023 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 18 dic 2023 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 15 dic 2023 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 14 dic 2023 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 14 dic 2023 | 0.234 Dividendo | |||||
| 13 dic 2023 | 18,67 | 18,67 | 18,67 | 18,67 | 18,44 | - |
| 12 dic 2023 | 18,44 | 18,44 | 18,44 | 18,44 | 18,21 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.