Mercados españoles cerrados

T. Rowe Price Health Sciences Fund (THISX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
90,05+0,30 (+0,33%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202490,0590,0590,0590,0590,05-
25 abr 202489,7589,7589,7589,7589,75-
24 abr 202490,2790,2790,2790,2790,27-
23 abr 202490,5590,5590,5590,5590,55-
22 abr 202489,0889,0889,0889,0889,08-
19 abr 202488,5488,5488,5488,5488,54-
18 abr 202488,8988,8988,8988,8988,89-
17 abr 202489,4089,4089,4089,4089,40-
16 abr 202489,6389,6389,6389,6389,63-
15 abr 202489,8289,8289,8289,8289,82-
12 abr 202490,7090,7090,7090,7090,70-
11 abr 202492,2392,2392,2392,2392,23-
10 abr 202492,1092,1092,1092,1092,10-
09 abr 202492,9992,9992,9992,9992,99-
08 abr 202492,6192,6192,6192,6192,61-
05 abr 202492,7492,7492,7492,7492,74-
04 abr 202491,7791,7791,7791,7791,77-
03 abr 202492,7092,7092,7092,7092,70-
02 abr 202492,4592,4592,4592,4592,45-
01 abr 202494,3194,3194,3194,3194,31-
28 mar 202495,1595,1595,1595,1595,15-
27 mar 202495,1195,1195,1195,1195,11-
26 mar 202493,9193,9193,9193,9193,91-
25 mar 202493,4893,4893,4893,4893,48-
22 mar 202493,9393,9393,9393,9393,93-
21 mar 202494,3394,3394,3394,3394,33-
20 mar 202494,0694,0694,0694,0694,06-
19 mar 202494,0194,0194,0194,0194,01-
18 mar 202493,2193,2193,2193,2193,21-
15 mar 202493,4293,4293,4293,4293,42-
14 mar 202493,4793,4793,4793,4793,47-
13 mar 202494,4094,4094,4094,4094,40-
12 mar 202494,3094,3094,3094,3094,30-
11 mar 202493,8193,8193,8193,8193,81-
08 mar 202494,6094,6094,6094,6094,60-
07 mar 202495,0695,0695,0695,0695,06-
06 mar 202494,4594,4594,4594,4594,45-
05 mar 202493,9793,9793,9793,9793,97-
04 mar 202494,8894,8894,8894,8894,88-
01 mar 202495,0395,0395,0395,0395,03-
29 feb 202493,5993,5993,5993,5993,59-
28 feb 202494,6894,6894,6894,6894,68-
27 feb 202495,7495,7495,7495,7495,74-
26 feb 202495,2895,2895,2895,2895,28-
23 feb 202495,0695,0695,0695,0695,06-
22 feb 202494,8194,8194,8194,8194,81-
21 feb 202493,5493,5493,5493,5493,54-
20 feb 202493,5993,5993,5993,5993,59-
16 feb 202494,4494,4494,4494,4494,44-
15 feb 202493,7793,7793,7793,7793,77-
14 feb 202493,2993,2993,2993,2993,29-
13 feb 202492,1292,1292,1292,1292,12-
12 feb 202493,4293,4293,4293,4293,42-
09 feb 202493,3493,3493,3493,3493,34-
08 feb 202492,9092,9092,9092,9092,90-
07 feb 202492,6292,6292,6292,6292,62-
06 feb 202492,5792,5792,5792,5792,57-
05 feb 202491,8091,8091,8091,8091,80-
02 feb 202491,1291,1291,1291,1291,12-
01 feb 202491,3191,3191,3191,3191,31-
31 ene 202489,9289,9289,9289,9289,92-
30 ene 202490,2190,2190,2190,2190,21-
29 ene 202490,4090,4090,4090,4090,40-
26 ene 202489,3489,3489,3489,3489,34-
25 ene 202488,8488,8488,8488,8488,84-
24 ene 202488,7988,7988,7988,7988,79-
23 ene 202489,5889,5889,5889,5889,58-
22 ene 202489,4789,4789,4789,4789,47-
19 ene 202488,6088,6088,6088,6088,60-
18 ene 202488,7188,7188,7188,7188,71-
17 ene 202488,9988,9988,9988,9988,99-
16 ene 202489,4289,4289,4289,4289,42-
12 ene 202489,9889,9889,9889,9889,98-
11 ene 202490,2190,2190,2190,2190,21-
10 ene 202490,5890,5890,5890,5890,58-
09 ene 202490,2890,2890,2890,2890,28-
08 ene 202490,1990,1990,1990,1990,19-
05 ene 202488,5488,5488,5488,5488,54-
04 ene 202488,8688,8688,8688,8688,86-
03 ene 202488,3288,3288,3288,3288,32-
02 ene 202489,0289,0289,0289,0289,02-
29 dic 202388,1288,1288,1288,1288,12-
28 dic 202388,4188,4188,4188,4188,41-
27 dic 202388,3088,3088,3088,3088,30-
26 dic 202387,6487,6487,6487,6487,64-
22 dic 202387,0587,0587,0587,0587,05-
21 dic 202385,6885,6885,6885,6885,68-
20 dic 202384,4684,4684,4684,4684,46-
19 dic 202386,5486,5486,5486,5486,54-
18 dic 202385,8485,8485,8485,8485,84-
15 dic 202386,1386,1386,1386,1386,13-
15 dic 20230 Dividendo
15 dic 20234.578 Plusvalía
14 dic 202391,4591,4591,4591,4586,87-
13 dic 202391,6491,6491,6491,6487,05-
12 dic 202389,3189,3189,3189,3184,84-
11 dic 202388,4688,4688,4688,4684,03-
08 dic 202388,2288,2288,2288,2283,80-
07 dic 202388,3588,3588,3588,3583,93-
06 dic 202388,0488,0488,0488,0483,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...