Mercados españoles cerrados

T. Rowe Price Emerging Markets Stock I (PRZIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,35+0,29 (+0,83%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 2024------
05 jul 202435,3535,3535,3535,3535,35-
03 jul 202435,0635,0635,0635,0635,06-
02 jul 202434,6434,6434,6434,6434,64-
01 jul 202434,6534,6534,6534,6534,65-
28 jun 202434,6634,6634,6634,6634,66-
27 jun 202434,7034,7034,7034,7034,70-
26 jun 202434,6634,6634,6634,6634,66-
25 jun 202434,6334,6334,6334,6334,63-
24 jun 202434,5434,5434,5434,5434,54-
21 jun 202434,5634,5634,5634,5634,56-
20 jun 202434,7034,7034,7034,7034,70-
18 jun 202434,6234,6234,6234,6234,62-
17 jun 202434,4434,4434,4434,4434,44-
14 jun 202434,3434,3434,3434,3434,34-
13 jun 202434,3434,3434,3434,3434,34-
12 jun 202434,3034,3034,3034,3034,30-
11 jun 202434,0634,0634,0634,0634,06-
10 jun 202434,3134,3134,3134,3134,31-
07 jun 202434,2334,2334,2334,2334,23-
06 jun 202434,5234,5234,5234,5234,52-
05 jun 202434,3634,3634,3634,3634,36-
04 jun 202433,7633,7633,7633,7633,76-
03 jun 202434,1334,1334,1334,1334,13-
31 may 202433,7333,7333,7333,7333,73-
30 may 202434,0834,0834,0834,0834,08-
29 may 202434,2534,2534,2534,2534,25-
28 may 202434,8134,8134,8134,8134,81-
24 may 202434,7834,7834,7834,7834,78-
23 may 202434,8134,8134,8134,8134,81-
22 may 202434,9734,9734,9734,9734,97-
21 may 202435,0635,0635,0635,0635,06-
20 may 202435,3235,3235,3235,3235,32-
17 may 202435,4635,4635,4635,4635,46-
16 may 202435,4335,4335,4335,4335,43-
15 may 202435,2335,2335,2335,2335,23-
14 may 202435,0735,0735,0735,0735,07-
13 may 202434,9134,9134,9134,9134,91-
10 may 202434,6434,6434,6434,6434,64-
09 may 202434,6534,6534,6534,6534,65-
08 may 202434,6734,6734,6734,6734,67-
07 may 202434,7134,7134,7134,7134,71-
06 may 202434,7934,7934,7934,7934,79-
03 may 202434,7534,7534,7534,7534,75-
02 may 202434,3734,3734,3734,3734,37-
01 may 202433,6533,6533,6533,6533,65-
30 abr 202433,7333,7333,7333,7333,73-
29 abr 202434,2234,2234,2234,2234,22-
26 abr 202433,9733,9733,9733,9733,97-
25 abr 202433,5633,5633,5633,5633,56-
24 abr 202433,6633,6633,6633,6633,66-
23 abr 202433,5033,5033,5033,5033,50-
22 abr 202433,2133,2133,2133,2133,21-
19 abr 202432,8632,8632,8632,8632,86-
18 abr 202433,1833,1833,1833,1833,18-
17 abr 202433,1533,1533,1533,1533,15-
16 abr 202433,2333,2333,2333,2333,23-
15 abr 202433,7233,7233,7233,7233,72-
12 abr 202434,1334,1334,1334,1334,13-
11 abr 202434,9234,9234,9234,9234,92-
10 abr 202434,8334,8334,8334,8334,83-
09 abr 202435,0035,0035,0035,0035,00-
08 abr 202434,7734,7734,7734,7734,77-
05 abr 202434,6634,6634,6634,6634,66-
04 abr 202434,5934,5934,5934,5934,59-
03 abr 202434,6634,6634,6634,6634,66-
02 abr 202434,6934,6934,6934,6934,69-
01 abr 202434,6034,6034,6034,6034,60-
28 mar 202434,4834,4834,4834,4834,48-
27 mar 202434,3634,3634,3634,3634,36-
26 mar 202434,3034,3034,3034,3034,30-
25 mar 202434,2134,2134,2134,2134,21-
22 mar 202434,2734,2734,2734,2734,27-
21 mar 202434,5534,5534,5534,5534,55-
20 mar 202434,5034,5034,5034,5034,50-
19 mar 202434,0934,0934,0934,0934,09-
18 mar 202434,3434,3434,3434,3434,34-
15 mar 202434,3734,3734,3734,3734,37-
14 mar 202434,7134,7134,7134,7134,71-
13 mar 202434,9434,9434,9434,9434,94-
12 mar 202435,0535,0535,0535,0535,05-
11 mar 202434,5334,5334,5334,5334,53-
08 mar 202434,5034,5034,5034,5034,50-
07 mar 202434,5234,5234,5234,5234,52-
06 mar 202434,3534,3534,3534,3534,35-
05 mar 202433,9233,9233,9233,9233,92-
04 mar 202434,3334,3334,3334,3334,33-
01 mar 202434,4634,4634,4634,4634,46-
29 feb 202434,3034,3034,3034,3034,30-
28 feb 202434,1934,1934,1934,1934,19-
27 feb 202434,4534,4534,4534,4534,45-
26 feb 202434,3034,3034,3034,3034,30-
23 feb 202434,3034,3034,3034,3034,30-
22 feb 202434,4234,4234,4234,4234,42-
21 feb 202434,1634,1634,1634,1634,16-
20 feb 202434,0334,0334,0334,0334,03-
16 feb 202434,1134,1134,1134,1134,11-
15 feb 202434,0734,0734,0734,0734,07-
14 feb 202433,8933,8933,8933,8933,89-
13 feb 202433,7033,7033,7033,7033,70-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...