Mercados españoles cerrados

T. Rowe Price Mid-Cap Growth R (RRMGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
97,20+0,05 (+0,05%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202497,2097,2097,2097,2097,20-
27 mar 202497,1597,1597,1597,1597,15-
26 mar 202495,9995,9995,9995,9995,99-
25 mar 202495,7095,7095,7095,7095,70-
22 mar 202495,9095,9095,9095,9095,90-
21 mar 202496,3096,3096,3096,3096,30-
20 mar 202495,6295,6295,6295,6295,62-
19 mar 202494,8794,8794,8794,8794,87-
18 mar 202494,3894,3894,3894,3894,38-
15 mar 202494,2294,2294,2294,2294,22-
14 mar 202494,5494,5494,5494,5494,54-
13 mar 202495,4295,4295,4295,4295,42-
12 mar 202496,0196,0196,0196,0196,01-
11 mar 202495,6195,6195,6195,6195,61-
08 mar 202495,8995,8995,8995,8995,89-
07 mar 202496,8296,8296,8296,8296,82-
06 mar 202495,7295,7295,7295,7295,72-
05 mar 202494,9094,9094,9094,9094,90-
04 mar 202495,8695,8695,8695,8695,86-
01 mar 202495,6195,6195,6195,6195,61-
29 feb 202494,8494,8494,8494,8494,84-
28 feb 202494,3894,3894,3894,3894,38-
27 feb 202494,5294,5294,5294,5294,52-
26 feb 202494,2394,2394,2394,2394,23-
23 feb 202494,1794,1794,1794,1794,17-
22 feb 202493,9993,9993,9993,9993,99-
21 feb 202492,8092,8092,8092,8092,80-
20 feb 202492,5892,5892,5892,5892,58-
16 feb 202493,0993,0993,0993,0993,09-
15 feb 202493,1793,1793,1793,1793,17-
14 feb 202492,5792,5792,5792,5792,57-
13 feb 202491,4691,4691,4691,4691,46-
12 feb 202492,8492,8492,8492,8492,84-
09 feb 202492,5192,5192,5192,5192,51-
08 feb 202492,2092,2092,2092,2092,20-
07 feb 202491,5091,5091,5091,5091,50-
06 feb 202490,7890,7890,7890,7890,78-
05 feb 202490,1490,1490,1490,1490,14-
02 feb 202490,7290,7290,7290,7290,72-
01 feb 202490,7290,7290,7290,7290,72-
31 ene 202489,6589,6589,6589,6589,65-
30 ene 202491,0391,0391,0391,0391,03-
29 ene 202491,4591,4591,4591,4591,45-
26 ene 202490,4190,4190,4190,4190,41-
25 ene 202490,7090,7090,7090,7090,70-
24 ene 202490,3190,3190,3190,3190,31-
23 ene 202490,6690,6690,6690,6690,66-
22 ene 202490,4790,4790,4790,4790,47-
19 ene 202489,6789,6789,6789,6789,67-
18 ene 202488,9788,9788,9788,9788,97-
17 ene 202488,0788,0788,0788,0788,07-
16 ene 202488,7488,7488,7488,7488,74-
12 ene 202489,1289,1289,1289,1289,12-
11 ene 202489,0989,0989,0989,0989,09-
10 ene 202489,0789,0789,0789,0789,07-
09 ene 202488,6888,6888,6888,6888,68-
08 ene 202488,8088,8088,8088,8088,80-
05 ene 202487,3887,3887,3887,3887,38-
04 ene 202487,2087,2087,2087,2087,20-
03 ene 202487,1387,1387,1387,1387,13-
02 ene 202488,9188,9188,9188,9188,91-
29 dic 202389,7289,7289,7289,7289,72-
28 dic 202390,2190,2190,2190,2190,21-
27 dic 202390,1990,1990,1990,1990,19-
26 dic 202389,9689,9689,9689,9689,96-
22 dic 202389,4389,4389,4389,4389,43-
21 dic 202388,8888,8888,8888,8888,88-
20 dic 202387,6387,6387,6387,6387,63-
19 dic 202389,2989,2989,2989,2989,29-
18 dic 202388,5788,5788,5788,5788,57-
15 dic 202388,4088,4088,4088,4088,40-
14 dic 202388,8688,8688,8688,8688,86-
13 dic 202387,5887,5887,5887,5887,58-
13 dic 20230 Dividendo
13 dic 20235.973 Plusvalía
12 dic 202391,7191,7191,7191,7185,74-
11 dic 202391,3491,3491,3491,3485,39-
08 dic 202390,2390,2390,2390,2384,35-
07 dic 202390,0690,0690,0690,0684,19-
06 dic 202389,6589,6589,6589,6583,81-
05 dic 202389,7189,7189,7189,7183,87-
04 dic 202390,5290,5290,5290,5284,62-
01 dic 202390,4990,4990,4990,4984,60-
30 nov 202389,3989,3989,3989,3983,57-
29 nov 202388,6288,6288,6288,6282,85-
28 nov 202387,8887,8887,8887,8882,16-
27 nov 202388,2288,2288,2288,2282,47-
24 nov 202388,5588,5588,5588,5582,78-
22 nov 202388,1488,1488,1488,1482,40-
21 nov 202387,7287,7287,7287,7282,01-
20 nov 202387,4187,4187,4187,4181,72-
17 nov 202386,8786,8786,8786,8781,21-
16 nov 202386,4286,4286,4286,4280,79-
15 nov 202387,0087,0087,0087,0081,33-
14 nov 202386,5886,5886,5886,5880,94-
13 nov 202384,0084,0084,0084,0078,53-
10 nov 202384,2984,2984,2984,2978,80-
09 nov 202383,3683,3683,3683,3677,93-
08 nov 202384,2884,2884,2884,2878,79-
07 nov 202384,3284,3284,3284,3278,83-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...