Mercados españoles cerrados en 4 hrs 8 min

T. Rowe Price Group, Inc. (TROW)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
112,08-1,94 (-1,70%)
Al cierre: 04:00PM EDT
110,11 -1,97 (-1,76%)
Después del cierre: 07:34PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 abr 2024113,08114,96111,12112,08112,081.962.700
26 abr 2024113,00115,07111,59114,02114,022.943.300
25 abr 2024109,84110,25107,43108,83108,832.161.400
24 abr 2024111,05111,69110,24111,06111,061.053.900
23 abr 2024111,03112,79110,44111,94111,941.317.400
22 abr 2024109,64111,73108,38111,50111,502.096.200
19 abr 2024108,93109,95108,21108,73108,731.703.700
18 abr 2024111,67111,75108,27108,72108,722.484.700
17 abr 2024113,27113,36111,36111,39111,391.603.200
16 abr 2024113,27114,19111,59112,11112,111.291.000
15 abr 2024117,01117,40113,35114,25114,251.668.900
12 abr 2024117,38117,61114,54115,19115,191.387.500
11 abr 2024117,64118,16116,52117,72117,721.563.800
10 abr 2024118,29118,80115,81116,58116,581.615.300
09 abr 2024118,33119,65117,32119,65119,651.249.000
08 abr 2024118,24119,48117,41117,55117,55956.600
05 abr 2024117,21117,21114,88116,64116,641.197.300
04 abr 2024119,81120,25116,17116,26116,26944.600
03 abr 2024118,06119,47118,00118,49118,49802.400
02 abr 2024119,33119,33118,01118,55118,55851.600
01 abr 2024121,64121,72120,03120,30120,30765.200
28 mar 2024121,00122,27120,85121,92121,921.419.200
27 mar 2024118,88120,96118,53120,86120,861.360.100
26 mar 2024119,46119,69117,80117,89117,89894.900
25 mar 2024118,49119,23118,04118,33118,33806.800
22 mar 2024120,34120,90118,44118,62118,62734.900
21 mar 2024119,02121,33119,02120,54120,541.346.200
20 mar 2024114,62118,02114,08118,00118,001.393.800
19 mar 2024114,58115,16114,21114,83114,831.052.400
18 mar 2024114,66115,28113,64115,03115,031.133.100
15 mar 2024113,87116,34113,87114,86114,864.398.900
14 mar 2024116,57116,72114,18114,91114,911.473.200
14 mar 20241.24 Dividendo
13 mar 2024117,75118,82117,47117,60116,361.782.300
12 mar 2024117,95119,48116,88117,85116,611.124.400
11 mar 2024117,81118,02116,61117,64116,401.112.000
08 mar 2024117,53119,00117,24117,95116,711.067.200
07 mar 2024117,62118,31116,82116,89115,66882.600
06 mar 2024116,88117,28115,80117,00115,771.022.000
05 mar 2024115,81117,47115,80116,26115,031.405.000
04 mar 2024114,82117,94114,42116,55115,321.738.000
01 mar 2024112,81113,55111,66113,48112,28879.500
29 feb 2024113,14113,68112,39113,35112,151.507.900
28 feb 2024110,42112,76110,01112,35111,171.246.900
27 feb 2024110,82111,09109,63110,86109,691.388.700
26 feb 2024110,37111,49110,13110,46109,30989.100
23 feb 2024111,13111,29110,48110,99109,821.399.300
22 feb 2024110,03111,66110,03110,90109,731.321.400
21 feb 2024109,03109,64107,81109,33108,181.410.500
20 feb 2024107,28110,00107,06109,41108,261.059.800
16 feb 2024107,70109,40107,15108,86107,71995.000
15 feb 2024106,73108,79106,73108,26107,121.010.800
14 feb 2024105,89106,80105,16106,36105,241.122.200
13 feb 2024107,09107,54103,40104,74103,641.746.000
12 feb 2024106,09110,75106,09109,99108,832.028.100
09 feb 2024109,83109,83105,90106,33105,212.455.000
08 feb 2024112,20114,00108,50108,91107,761.955.800
07 feb 2024109,60110,41107,80109,73108,572.115.600
06 feb 2024108,62109,19108,06108,98107,831.015.900
05 feb 2024108,55108,96107,30108,24107,101.098.900
02 feb 2024108,98110,57108,18109,74108,581.028.000
01 feb 2024108,87110,05107,24109,87108,711.075.700
31 ene 2024111,56111,56108,11108,45107,312.494.600
30 ene 2024111,01112,04110,05111,71110,531.539.800
29 ene 2024109,91111,75109,90111,65110,47927.800
26 ene 2024112,07112,15110,02110,09108,93900.100
25 ene 2024110,96111,74109,64111,38110,211.151.700
24 ene 2024111,43111,43109,58109,75108,591.017.100
23 ene 2024110,81111,20108,74109,76108,601.080.700
22 ene 2024110,22112,17110,13110,64109,471.852.800
19 ene 2024106,77109,51105,54109,50108,351.460.000
18 ene 2024106,38106,74104,83106,28105,16897.200
17 ene 2024105,03106,87104,51105,74104,631.216.600
16 ene 2024109,69110,04106,02106,56105,443.307.000
12 ene 2024110,02110,68109,03110,49109,322.449.000
11 ene 2024107,89111,93107,82109,26108,113.445.600
10 ene 2024106,49108,20106,45107,39106,261.245.000
09 ene 2024105,77106,89105,46106,23105,111.259.900
08 ene 2024105,80107,14105,60106,93105,801.144.300
05 ene 2024105,66107,13105,02106,17105,05850.600
04 ene 2024105,58106,79105,51106,06104,941.409.200
03 ene 2024107,00107,02105,23106,29105,171.031.900
02 ene 2024106,84108,25106,13107,91106,771.582.300
29 dic 2023108,50109,04107,42107,69106,55878.100
28 dic 2023108,48109,19108,22109,01107,86775.800
27 dic 2023109,08109,11108,31108,69107,541.153.800
26 dic 2023107,91109,00107,59108,69107,54654.900
22 dic 2023107,92108,70107,23107,89106,75875.200
21 dic 2023107,27107,42105,70106,89105,761.049.000
20 dic 2023108,12108,51105,98105,98104,861.293.200
19 dic 2023107,16108,65107,06108,22107,081.501.100
18 dic 2023106,30107,13105,68106,77105,641.818.100
15 dic 2023106,76108,06105,47106,28105,163.453.100
14 dic 2023104,06108,79103,95107,32106,193.327.700
14 dic 20231.22 Dividendo
13 dic 202398,86103,5298,36103,21100,912.331.800
12 dic 202398,7399,6797,5099,3697,152.154.600
11 dic 202398,1599,5097,8998,8696,662.351.400
08 dic 202399,49100,5398,3998,4496,251.879.100
07 dic 202399,71100,5299,2599,9497,722.001.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...