Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.554,77 -811,98 (-1,42%)
T. Rowe Price New Era (PRNEX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 39,89 | - |
| 27 jun 2024 | 39,87 | 39,87 | 39,87 | 39,87 | 39,87 | - |
| 26 jun 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
| 25 jun 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
| 24 jun 2024 | 40,09 | 40,09 | 40,09 | 40,09 | 40,09 | - |
| 21 jun 2024 | 39,41 | 39,41 | 39,41 | 39,41 | 39,41 | - |
| 20 jun 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 39,65 | - |
| 18 jun 2024 | 39,28 | 39,28 | 39,28 | 39,28 | 39,28 | - |
| 17 jun 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
| 14 jun 2024 | 39,07 | 39,07 | 39,07 | 39,07 | 39,07 | - |
| 13 jun 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 39,47 | - |
| 12 jun 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,91 | - |
| 11 jun 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
| 10 jun 2024 | 40,18 | 40,18 | 40,18 | 40,18 | 40,18 | - |
| 07 jun 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
| 06 jun 2024 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | - |
| 05 jun 2024 | 40,07 | 40,07 | 40,07 | 40,07 | 40,07 | - |
| 04 jun 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
| 03 jun 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 40,55 | - |
| 31 may 2024 | 41,30 | 41,30 | 41,30 | 41,30 | 41,30 | - |
| 30 may 2024 | 40,65 | 40,65 | 40,65 | 40,65 | 40,65 | - |
| 29 may 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
| 28 may 2024 | 41,18 | 41,18 | 41,18 | 41,18 | 41,18 | - |
| 24 may 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
| 23 may 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
| 22 may 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,92 | - |
| 21 may 2024 | 41,68 | 41,68 | 41,68 | 41,68 | 41,68 | - |
| 20 may 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 41,75 | - |
| 17 may 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
| 16 may 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | - |
| 15 may 2024 | 41,43 | 41,43 | 41,43 | 41,43 | 41,43 | - |
| 14 may 2024 | 41,35 | 41,35 | 41,35 | 41,35 | 41,35 | - |
| 13 may 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
| 10 may 2024 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
| 09 may 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 41,31 | - |
| 08 may 2024 | 40,83 | 40,83 | 40,83 | 40,83 | 40,83 | - |
| 07 may 2024 | 40,87 | 40,87 | 40,87 | 40,87 | 40,87 | - |
| 06 may 2024 | 40,83 | 40,83 | 40,83 | 40,83 | 40,83 | - |
| 03 may 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
| 02 may 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
| 01 may 2024 | 40,04 | 40,04 | 40,04 | 40,04 | 40,04 | - |
| 30 abr 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | - |
| 29 abr 2024 | 41,53 | 41,53 | 41,53 | 41,53 | 41,53 | - |
| 26 abr 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
| 25 abr 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | - |
| 24 abr 2024 | 41,03 | 41,03 | 41,03 | 41,03 | 41,03 | - |
| 23 abr 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
| 22 abr 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
| 19 abr 2024 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
| 18 abr 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
| 17 abr 2024 | 40,39 | 40,39 | 40,39 | 40,39 | 40,39 | - |
| 16 abr 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
| 15 abr 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 40,72 | - |
| 12 abr 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
| 11 abr 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
| 10 abr 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
| 09 abr 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 41,75 | - |
| 08 abr 2024 | 41,62 | 41,62 | 41,62 | 41,62 | 41,62 | - |
| 05 abr 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | - |
| 04 abr 2024 | 41,36 | 41,36 | 41,36 | 41,36 | 41,36 | - |
| 03 abr 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | - |
| 02 abr 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
| 01 abr 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,88 | - |
| 28 mar 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,71 | - |
| 27 mar 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
| 26 mar 2024 | 39,97 | 39,97 | 39,97 | 39,97 | 39,97 | - |
| 25 mar 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
| 22 mar 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
| 21 mar 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
| 20 mar 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 39,89 | - |
| 19 mar 2024 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
| 18 mar 2024 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
| 15 mar 2024 | 39,22 | 39,22 | 39,22 | 39,22 | 39,22 | - |
| 14 mar 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
| 13 mar 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
| 12 mar 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
| 11 mar 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
| 08 mar 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
| 07 mar 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
| 06 mar 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
| 05 mar 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
| 04 mar 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
| 01 mar 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
| 29 feb 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
| 28 feb 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
| 27 feb 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
| 26 feb 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
| 23 feb 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
| 22 feb 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
| 21 feb 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
| 20 feb 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
| 16 feb 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
| 15 feb 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
| 14 feb 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
| 13 feb 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
| 12 feb 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
| 09 feb 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
| 08 feb 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
| 07 feb 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
| 06 feb 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
| *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.