Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0844 +0,0029 (+0,27%) Petróleo Brent
86,97 -0,37 (-0,42%) Oro
2.399,80 +30,40 (+1,28%) Bitcoin EUR
52.305,81 -1.457,76 (-2,71%)
T. Rowe Price Small-Cap Value (PRSVX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:06PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 52,05 | 52,05 | 52,05 | 52,05 | 52,05 | - |
| 02 jul 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 52,04 | - |
| 01 jul 2024 | 51,74 | 51,74 | 51,74 | 51,74 | 51,74 | - |
| 28 jun 2024 | 52,23 | 52,23 | 52,23 | 52,23 | 52,23 | - |
| 27 jun 2024 | 51,85 | 51,85 | 51,85 | 51,85 | 51,85 | - |
| 26 jun 2024 | 51,58 | 51,58 | 51,58 | 51,58 | 51,58 | - |
| 25 jun 2024 | 51,68 | 51,68 | 51,68 | 51,68 | 51,68 | - |
| 24 jun 2024 | 52,10 | 52,10 | 52,10 | 52,10 | 52,10 | - |
| 21 jun 2024 | 51,56 | 51,56 | 51,56 | 51,56 | 51,56 | - |
| 20 jun 2024 | 51,46 | 51,46 | 51,46 | 51,46 | 51,46 | - |
| 18 jun 2024 | 51,57 | 51,57 | 51,57 | 51,57 | 51,57 | - |
| 17 jun 2024 | 51,55 | 51,55 | 51,55 | 51,55 | 51,55 | - |
| 14 jun 2024 | 51,16 | 51,16 | 51,16 | 51,16 | 51,16 | - |
| 13 jun 2024 | 51,83 | 51,83 | 51,83 | 51,83 | 51,83 | - |
| 12 jun 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
| 11 jun 2024 | 51,51 | 51,51 | 51,51 | 51,51 | 51,51 | - |
| 10 jun 2024 | 51,67 | 51,67 | 51,67 | 51,67 | 51,67 | - |
| 07 jun 2024 | 51,53 | 51,53 | 51,53 | 51,53 | 51,53 | - |
| 06 jun 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 51,96 | - |
| 05 jun 2024 | 52,22 | 52,22 | 52,22 | 52,22 | 52,22 | - |
| 04 jun 2024 | 51,79 | 51,79 | 51,79 | 51,79 | 51,79 | - |
| 03 jun 2024 | 52,37 | 52,37 | 52,37 | 52,37 | 52,37 | - |
| 31 may 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,86 | - |
| 30 may 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 52,40 | - |
| 29 may 2024 | 51,79 | 51,79 | 51,79 | 51,79 | 51,79 | - |
| 28 may 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 52,46 | - |
| 24 may 2024 | 52,73 | 52,73 | 52,73 | 52,73 | 52,73 | - |
| 23 may 2024 | 52,32 | 52,32 | 52,32 | 52,32 | 52,32 | - |
| 22 may 2024 | 53,12 | 53,12 | 53,12 | 53,12 | 53,12 | - |
| 21 may 2024 | 53,60 | 53,60 | 53,60 | 53,60 | 53,60 | - |
| 20 may 2024 | 53,72 | 53,72 | 53,72 | 53,72 | 53,72 | - |
| 17 may 2024 | 53,69 | 53,69 | 53,69 | 53,69 | 53,69 | - |
| 16 may 2024 | 53,60 | 53,60 | 53,60 | 53,60 | 53,60 | - |
| 15 may 2024 | 53,88 | 53,88 | 53,88 | 53,88 | 53,88 | - |
| 14 may 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 53,44 | - |
| 13 may 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 53,00 | - |
| 10 may 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 53,11 | - |
| 09 may 2024 | 53,33 | 53,33 | 53,33 | 53,33 | 53,33 | - |
| 08 may 2024 | 52,85 | 52,85 | 52,85 | 52,85 | 52,85 | - |
| 07 may 2024 | 52,99 | 52,99 | 52,99 | 52,99 | 52,99 | - |
| 06 may 2024 | 52,89 | 52,89 | 52,89 | 52,89 | 52,89 | - |
| 03 may 2024 | 52,34 | 52,34 | 52,34 | 52,34 | 52,34 | - |
| 02 may 2024 | 51,81 | 51,81 | 51,81 | 51,81 | 51,81 | - |
| 01 may 2024 | 50,95 | 50,95 | 50,95 | 50,95 | 50,95 | - |
| 30 abr 2024 | 50,76 | 50,76 | 50,76 | 50,76 | 50,76 | - |
| 29 abr 2024 | 51,72 | 51,72 | 51,72 | 51,72 | 51,72 | - |
| 26 abr 2024 | 51,55 | 51,55 | 51,55 | 51,55 | 51,55 | - |
| 25 abr 2024 | 51,33 | 51,33 | 51,33 | 51,33 | 51,33 | - |
| 24 abr 2024 | 51,63 | 51,63 | 51,63 | 51,63 | 51,63 | - |
| 23 abr 2024 | 51,66 | 51,66 | 51,66 | 51,66 | 51,66 | - |
| 22 abr 2024 | 50,95 | 50,95 | 50,95 | 50,95 | 50,95 | - |
| 19 abr 2024 | 50,53 | 50,53 | 50,53 | 50,53 | 50,53 | - |
| 18 abr 2024 | 50,09 | 50,09 | 50,09 | 50,09 | 50,09 | - |
| 17 abr 2024 | 50,13 | 50,13 | 50,13 | 50,13 | 50,13 | - |
| 16 abr 2024 | 50,55 | 50,55 | 50,55 | 50,55 | 50,55 | - |
| 15 abr 2024 | 50,88 | 50,88 | 50,88 | 50,88 | 50,88 | - |
| 12 abr 2024 | 51,47 | 51,47 | 51,47 | 51,47 | 51,47 | - |
| 11 abr 2024 | 52,26 | 52,26 | 52,26 | 52,26 | 52,26 | - |
| 10 abr 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
| 09 abr 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 53,44 | - |
| 08 abr 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 53,22 | - |
| 05 abr 2024 | 52,91 | 52,91 | 52,91 | 52,91 | 52,91 | - |
| 04 abr 2024 | 52,58 | 52,58 | 52,58 | 52,58 | 52,58 | - |
| 03 abr 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | - |
| 02 abr 2024 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | - |
| 01 abr 2024 | 53,43 | 53,43 | 53,43 | 53,43 | 53,43 | - |
| 28 mar 2024 | 54,02 | 54,02 | 54,02 | 54,02 | 54,02 | - |
| 27 mar 2024 | 53,69 | 53,69 | 53,69 | 53,69 | 53,69 | - |
| 26 mar 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 52,54 | - |
| 25 mar 2024 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
| 22 mar 2024 | 52,73 | 52,73 | 52,73 | 52,73 | 52,73 | - |
| 21 mar 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,31 | - |
| 20 mar 2024 | 52,64 | 52,64 | 52,64 | 52,64 | 52,64 | - |
| 19 mar 2024 | 51,77 | 51,77 | 51,77 | 51,77 | 51,77 | - |
| 18 mar 2024 | 51,32 | 51,32 | 51,32 | 51,32 | 51,32 | - |
| 15 mar 2024 | 51,48 | 51,48 | 51,48 | 51,48 | 51,48 | - |
| 14 mar 2024 | 51,22 | 51,22 | 51,22 | 51,22 | 51,22 | - |
| 13 mar 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 52,04 | - |
| 12 mar 2024 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
| 11 mar 2024 | 52,07 | 52,07 | 52,07 | 52,07 | 52,07 | - |
| 08 mar 2024 | 52,32 | 52,32 | 52,32 | 52,32 | 52,32 | - |
| 07 mar 2024 | 52,33 | 52,33 | 52,33 | 52,33 | 52,33 | - |
| 06 mar 2024 | 52,01 | 52,01 | 52,01 | 52,01 | 52,01 | - |
| 05 mar 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,80 | - |
| 04 mar 2024 | 51,82 | 51,82 | 51,82 | 51,82 | 51,82 | - |
| 01 mar 2024 | 51,93 | 51,93 | 51,93 | 51,93 | 51,93 | - |
| 29 feb 2024 | 51,69 | 51,69 | 51,69 | 51,69 | 51,69 | - |
| 28 feb 2024 | 51,36 | 51,36 | 51,36 | 51,36 | 51,36 | - |
| 27 feb 2024 | 51,74 | 51,74 | 51,74 | 51,74 | 51,74 | - |
| 26 feb 2024 | 51,34 | 51,34 | 51,34 | 51,34 | 51,34 | - |
| 23 feb 2024 | 51,43 | 51,43 | 51,43 | 51,43 | 51,43 | - |
| 22 feb 2024 | 51,34 | 51,34 | 51,34 | 51,34 | 51,34 | - |
| 21 feb 2024 | 51,06 | 51,06 | 51,06 | 51,06 | 51,06 | - |
| 20 feb 2024 | 51,08 | 51,08 | 51,08 | 51,08 | 51,08 | - |
| 16 feb 2024 | 51,60 | 51,60 | 51,60 | 51,60 | 51,60 | - |
| 15 feb 2024 | 51,93 | 51,93 | 51,93 | 51,93 | 51,93 | - |
| 14 feb 2024 | 50,66 | 50,66 | 50,66 | 50,66 | 50,66 | - |
| 13 feb 2024 | 49,88 | 49,88 | 49,88 | 49,88 | 49,88 | - |
| 12 feb 2024 | 51,57 | 51,57 | 51,57 | 51,57 | 51,57 | - |
| *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.