Mercados españoles cerrados

T. Rowe Price New Horizons I (PRJIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,57+0,34 (+0,62%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202455,2355,2355,2355,2355,23-
01 may 202454,6054,6054,6054,6054,60-
30 abr 202454,8154,8154,8154,8154,81-
29 abr 202455,8055,8055,8055,8055,80-
26 abr 202455,5655,5655,5655,5655,56-
25 abr 202455,3855,3855,3855,3855,38-
24 abr 202455,6655,6655,6655,6655,66-
23 abr 202455,9955,9955,9955,9955,99-
22 abr 202454,8954,8954,8954,8954,89-
19 abr 202454,3754,3754,3754,3754,37-
18 abr 202454,8754,8754,8754,8754,87-
17 abr 202455,3955,3955,3955,3955,39-
16 abr 202455,9155,9155,9155,9155,91-
15 abr 202456,1656,1656,1656,1656,16-
12 abr 202457,0457,0457,0457,0457,04-
11 abr 202458,3158,3158,3158,3158,31-
10 abr 202457,7557,7557,7557,7557,75-
09 abr 202458,8058,8058,8058,8058,80-
08 abr 202458,5658,5658,5658,5658,56-
05 abr 202458,3458,3458,3458,3458,34-
04 abr 202457,8757,8757,8757,8757,87-
03 abr 202458,5858,5858,5858,5858,58-
02 abr 202458,4758,4758,4758,4758,47-
01 abr 202459,4659,4659,4659,4659,46-
28 mar 202460,0060,0060,0060,0060,00-
27 mar 202459,9859,9859,9859,9859,98-
26 mar 202459,5659,5659,5659,5659,56-
25 mar 202459,4759,4759,4759,4759,47-
22 mar 202459,7759,7759,7759,7759,77-
21 mar 202460,1260,1260,1260,1260,12-
20 mar 202459,7159,7159,7159,7159,71-
19 mar 202459,0359,0359,0359,0359,03-
18 mar 202458,6358,6358,6358,6358,63-
15 mar 202458,6958,6958,6958,6958,69-
14 mar 202459,0659,0659,0659,0659,06-
13 mar 202459,7459,7459,7459,7459,74-
12 mar 202459,8259,8259,8259,8259,82-
11 mar 202459,3059,3059,3059,3059,30-
08 mar 202459,6159,6159,6159,6159,61-
07 mar 202459,9759,9759,9759,9759,97-
06 mar 202459,2359,2359,2359,2359,23-
05 mar 202458,5758,5758,5758,5758,57-
04 mar 202459,6959,6959,6959,6959,69-
01 mar 202459,7459,7459,7459,7459,74-
29 feb 202459,0659,0659,0659,0659,06-
28 feb 202459,2659,2659,2659,2659,26-
27 feb 202459,4459,4459,4459,4459,44-
26 feb 202459,2159,2159,2159,2159,21-
23 feb 202459,0559,0559,0559,0559,05-
22 feb 202458,8958,8958,8958,8958,89-
21 feb 202458,0158,0158,0158,0158,01-
20 feb 202458,4258,4258,4258,4258,42-
16 feb 202459,1859,1859,1859,1859,18-
15 feb 202459,1559,1559,1559,1559,15-
14 feb 202458,7358,7358,7358,7358,73-
13 feb 202457,3957,3957,3957,3957,39-
12 feb 202458,8058,8058,8058,8058,80-
09 feb 202458,9058,9058,9058,9058,90-
08 feb 202458,3458,3458,3458,3458,34-
07 feb 202457,4157,4157,4157,4157,41-
06 feb 202457,1157,1157,1157,1157,11-
05 feb 202456,7156,7156,7156,7156,71-
02 feb 202457,1557,1557,1557,1557,15-
01 feb 202456,7356,7356,7356,7356,73-
31 ene 202455,9055,9055,9055,9055,90-
30 ene 202456,7756,7756,7756,7756,77-
29 ene 202457,1357,1357,1357,1357,13-
26 ene 202456,1856,1856,1856,1856,18-
25 ene 202455,8455,8455,8455,8455,84-
24 ene 202455,6055,6055,6055,6055,60-
23 ene 202456,3156,3156,3156,3156,31-
22 ene 202456,1656,1656,1656,1656,16-
19 ene 202455,3555,3555,3555,3555,35-
18 ene 202454,9154,9154,9154,9154,91-
17 ene 202454,5354,5354,5354,5354,53-
16 ene 202455,0355,0355,0355,0355,03-
12 ene 202455,2555,2555,2555,2555,25-
11 ene 202455,2455,2455,2455,2455,24-
10 ene 202455,3655,3655,3655,3655,36-
09 ene 202455,4155,4155,4155,4155,41-
08 ene 202455,3855,3855,3855,3855,38-
05 ene 202454,2554,2554,2554,2554,25-
04 ene 202454,2254,2254,2254,2254,22-
03 ene 202454,2254,2254,2254,2254,22-
02 ene 202455,6355,6355,6355,6355,63-
29 dic 202356,5456,5456,5456,5456,54-
28 dic 202357,0957,0957,0957,0957,09-
27 dic 202357,0957,0957,0957,0957,09-
26 dic 202356,9156,9156,9156,9156,91-
22 dic 202356,2456,2456,2456,2456,24-
21 dic 202355,7055,7055,7055,7055,70-
20 dic 202354,8254,8254,8254,8254,82-
19 dic 202355,9055,9055,9055,9055,90-
18 dic 202355,2855,2855,2855,2855,28-
15 dic 202355,2655,2655,2655,2655,26-
14 dic 202355,3455,3455,3455,3455,34-
13 dic 202354,1454,1454,1454,1454,14-
12 dic 202352,8452,8452,8452,8452,84-
11 dic 202352,5452,5452,5452,5452,54-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...