Mercados españoles cerrados

T. Rowe Price U.S. Equity Research R (RRCOX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,730,00 (0,00%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 2024------
08 may 202450,7350,7350,7350,7350,73-
07 may 202450,7350,7350,7350,7350,73-
06 may 202450,6450,6450,6450,6450,64-
03 may 202450,1250,1250,1250,1250,12-
02 may 202449,4849,4849,4849,4849,48-
01 may 202449,0149,0149,0149,0149,01-
30 abr 202449,1749,1749,1749,1749,17-
29 abr 202449,9449,9449,9449,9449,94-
26 abr 202449,8049,8049,8049,8049,80-
25 abr 202449,2649,2649,2649,2649,26-
24 abr 202449,4449,4449,4449,4449,44-
23 abr 202449,5049,5049,5049,5049,50-
22 abr 202448,8848,8848,8848,8848,88-
19 abr 202448,4548,4548,4548,4548,45-
18 abr 202448,9248,9248,9248,9248,92-
17 abr 202449,0449,0449,0449,0449,04-
16 abr 202449,3549,3549,3549,3549,35-
15 abr 202449,4249,4249,4249,4249,42-
12 abr 202450,0650,0650,0650,0650,06-
11 abr 202450,8050,8050,8050,8050,80-
10 abr 202450,3950,3950,3950,3950,39-
09 abr 202450,8150,8150,8150,8150,81-
08 abr 202450,7750,7750,7750,7750,77-
05 abr 202450,8050,8050,8050,8050,80-
04 abr 202450,2050,2050,2050,2050,20-
03 abr 202450,8450,8450,8450,8450,84-
02 abr 202450,7350,7350,7350,7350,73-
01 abr 202451,1051,1051,1051,1051,10-
28 mar 202451,2051,2051,2051,2051,20-
27 mar 202451,1651,1651,1651,1651,16-
26 mar 202450,8050,8050,8050,8050,80-
25 mar 202450,9450,9450,9450,9450,94-
22 mar 202451,0951,0951,0951,0951,09-
21 mar 202451,1551,1551,1551,1551,15-
20 mar 202450,9750,9750,9750,9750,97-
19 mar 202450,5050,5050,5050,5050,50-
18 mar 202450,2050,2050,2050,2050,20-
15 mar 202449,8849,8849,8849,8849,88-
14 mar 202450,2250,2250,2250,2250,22-
13 mar 202450,3650,3650,3650,3650,36-
12 mar 202450,4550,4550,4550,4550,45-
11 mar 202449,8649,8649,8649,8649,86-
08 mar 202449,9949,9949,9949,9949,99-
07 mar 202450,3850,3850,3850,3850,38-
06 mar 202449,8349,8349,8349,8349,83-
05 mar 202449,5449,5449,5449,5449,54-
04 mar 202450,0750,0750,0750,0750,07-
01 mar 202450,1250,1250,1250,1250,12-
29 feb 202449,6849,6849,6849,6849,68-
28 feb 202449,3949,3949,3949,3949,39-
27 feb 202449,5049,5049,5049,5049,50-
26 feb 202449,4449,4449,4449,4449,44-
23 feb 202449,6049,6049,6049,6049,60-
22 feb 202449,5849,5849,5849,5849,58-
21 feb 202448,4848,4848,4848,4848,48-
20 feb 202448,4148,4148,4148,4148,41-
16 feb 202448,7648,7648,7648,7648,76-
15 feb 202448,9848,9848,9848,9848,98-
14 feb 202448,7048,7048,7048,7048,70-
13 feb 202448,1848,1848,1848,1848,18-
12 feb 202448,8148,8148,8148,8148,81-
09 feb 202448,8948,8948,8948,8948,89-
08 feb 202448,5648,5648,5648,5648,56-
07 feb 202448,5248,5248,5248,5248,52-
06 feb 202448,0848,0848,0848,0848,08-
05 feb 202448,0348,0348,0348,0348,03-
02 feb 202448,1448,1448,1448,1448,14-
01 feb 202447,5647,5647,5647,5647,56-
31 ene 202446,9946,9946,9946,9946,99-
30 ene 202447,7447,7447,7447,7447,74-
29 ene 202447,7747,7747,7747,7747,77-
26 ene 202447,3747,3747,3747,3747,37-
25 ene 202447,3747,3747,3747,3747,37-
24 ene 202447,1647,1647,1647,1647,16-
23 ene 202447,0447,0447,0447,0447,04-
22 ene 202446,9346,9346,9346,9346,93-
19 ene 202446,8246,8246,8246,8246,82-
18 ene 202446,2346,2346,2346,2346,23-
17 ene 202445,8245,8245,8245,8245,82-
16 ene 202446,0746,0746,0746,0746,07-
12 ene 202446,2546,2546,2546,2546,25-
11 ene 202446,2046,2046,2046,2046,20-
10 ene 202446,1846,1846,1846,1846,18-
09 ene 202445,8945,8945,8945,8945,89-
08 ene 202445,9345,9345,9345,9345,93-
05 ene 202445,2945,2945,2945,2945,29-
04 ene 202445,2045,2045,2045,2045,20-
03 ene 202445,3345,3345,3345,3345,33-
02 ene 202445,6745,6745,6745,6745,67-
29 dic 202345,9745,9745,9745,9745,97-
28 dic 202346,1046,1046,1046,1046,10-
27 dic 202346,0846,0846,0846,0846,08-
26 dic 202346,0146,0146,0146,0146,01-
22 dic 202345,8445,8445,8445,8445,84-
21 dic 202345,7945,7945,7945,7945,79-
20 dic 202345,3245,3245,3245,3245,32-
19 dic 202345,9845,9845,9845,9845,98-
18 dic 202345,7245,7245,7245,7245,72-
15 dic 202345,5145,5145,5145,5145,51-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...