Mercados españoles cerrados en 5 hrs 29 min

T. Rowe Price Total Return ETF (TOTR)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,49+0,10 (+0,24%)
Al cierre: 01:33PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 202440,3440,5040,3440,4940,4950.600
26 mar 202440,3040,6340,2840,3940,3951.800
25 mar 202440,3440,3440,3140,3140,31200
22 mar 202440,3340,4340,3340,3640,362800
21 mar 202440,4240,4440,3840,4140,411000
20 mar 202440,3640,4440,3440,4140,413000
19 mar 202440,3040,3440,3040,3440,34400
18 mar 202440,2840,2940,2540,2740,2710.700
15 mar 202440,3140,3740,2640,2640,2649.100
14 mar 202440,3140,3540,3140,3340,332400
13 mar 202440,5540,5540,5440,5440,54300
12 mar 202440,6140,6240,6040,6040,6011.200
11 mar 202440,6740,7040,6740,6740,672500
08 mar 202440,6940,6940,6940,6940,69200
07 mar 202440,6740,6740,6740,6740,671400
06 mar 202440,5840,5840,5840,5840,58900
05 mar 202440,5040,5140,5040,5140,511000
04 mar 202440,2940,2940,2940,2940,291000
01 mar 202440,2240,2740,0140,1340,13146.000
29 feb 202440,2440,2440,2140,2140,21900
28 feb 202440,1140,1540,1140,1540,151200
27 feb 202440,1240,1740,0740,1140,117000
26 feb 202440,1540,1740,1140,1740,173000
23 feb 202440,0440,2540,0440,2040,202500
23 feb 20240.186 Dividendo
22 feb 202440,2040,2340,2040,2340,04500
21 feb 202440,2740,2740,2140,2140,021000
20 feb 202440,3040,3040,3040,3040,11100
16 feb 202440,2040,2640,2040,2640,07800
15 feb 202440,3840,3840,3840,3840,19100
14 feb 202440,1340,3440,1340,3440,154800
13 feb 202440,2440,2440,1340,1539,961400
12 feb 202440,4940,5340,4940,5040,313200
09 feb 202440,4240,4740,4240,4640,271000
08 feb 202440,4740,4940,4740,4940,312800
07 feb 202440,6640,6640,5740,5740,38300
06 feb 202440,6140,6940,6140,6740,48600
05 feb 202440,3940,5040,3740,4440,252800
02 feb 202440,8240,8240,7040,7640,572500
01 feb 202441,1041,2041,1041,1740,985800
31 ene 202440,9840,9840,8340,8840,692000
30 ene 202440,7340,7340,6740,7340,542500
29 ene 202440,6140,7240,6140,7240,532500
26 ene 202440,4440,5340,4440,4640,276700
25 ene 202440,4640,5840,4340,5440,362900
25 ene 20240.172 Dividendo
24 ene 202440,6240,6240,5640,5640,20700
23 ene 202440,6440,6640,5740,5940,234700
22 ene 202440,7140,7140,7040,7040,34500
19 ene 202440,5840,6440,5440,6440,285200
18 ene 202440,5840,6040,5840,6040,25100
17 ene 202440,6440,6940,6440,6840,321700
16 ene 202440,8740,8740,7540,8240,453100
12 ene 202441,1241,1241,0341,0740,71600
11 ene 202440,8440,9840,8440,9840,613100
10 ene 202440,8340,8340,7740,8040,447000
09 ene 202440,7440,8440,6840,8240,4615.600
08 ene 202440,8740,8940,8140,8540,497900
05 ene 202440,8840,8840,6840,6840,321700
04 ene 202440,8440,8440,7440,7840,4210.900
03 ene 202440,8141,0240,8140,9940,63800
02 ene 202440,9940,9940,9540,9540,581100
29 dic 202341,1141,1841,0941,1340,767400
28 dic 202341,1841,2441,1841,2140,844800
27 dic 202341,1641,3141,1641,3140,951500
26 dic 202341,1241,1241,0541,0740,711700
22 dic 202341,0241,0240,9740,9940,635500
22 dic 20230.171 Dividendo
21 dic 202341,2141,2241,1741,2040,674700
20 dic 202341,1441,2041,1341,1540,621200
19 dic 202341,1041,1041,0441,0740,542200
18 dic 202340,9441,0040,9440,9940,463600
15 dic 202341,0141,0140,9841,0140,481900
14 dic 202340,9841,1340,9841,0840,542000
13 dic 202340,3240,7540,3240,7440,213700
12 dic 202340,1440,2440,1340,2439,721700
11 dic 202340,0640,1340,0640,1339,61500
08 dic 202340,1440,1440,1240,1239,601000
07 dic 202340,3040,4040,3040,3439,821400
06 dic 202340,3040,4640,3040,3339,812400
05 dic 202340,2240,2440,2140,2139,68600
04 dic 202339,9140,0439,9139,9739,451100
01 dic 202340,0140,1440,0140,1239,602700
30 nov 202339,7739,8139,7739,7839,261300
29 nov 202339,8839,9139,8539,9139,392500
28 nov 202339,6839,7139,6839,7139,191000
27 nov 202339,4139,5439,4139,5339,011400
24 nov 202339,2839,3339,2839,3238,81800
24 nov 20230.167 Dividendo
22 nov 202339,6339,6339,6339,6338,95300
21 nov 202339,5839,6939,5839,6338,951600
20 nov 202339,5639,6039,5639,6038,921900
17 nov 202339,5139,5139,5139,5138,83100
16 nov 202339,4439,5039,4439,4738,791300
15 nov 202339,2639,2939,2539,2938,622700
14 nov 202339,5039,5739,4439,4738,791600
13 nov 202338,9039,0038,9038,9738,3013.500
10 nov 202338,9538,9538,9338,9438,28700
09 nov 202339,1539,1638,9238,9238,26700
08 nov 202339,1739,2239,1739,2238,551200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...