Mercados españoles cerrados en 4 hrs 37 min

T. Rowe Price Instl Small-Cap Stock (TRSSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,04-0,03 (-0,11%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202427,0427,0427,0427,0427,04-
24 may 202427,0727,0727,0727,0727,07-
23 may 202426,8226,8226,8226,8226,82-
22 may 202427,2127,2127,2127,2127,21-
21 may 202427,4027,4027,4027,4027,40-
20 may 202427,4827,4827,4827,4827,48-
17 may 202427,4027,4027,4027,4027,40-
16 may 202427,3627,3627,3627,3627,36-
15 may 202427,5027,5027,5027,5027,50-
14 may 202427,2527,2527,2527,2527,25-
13 may 202427,0427,0427,0427,0427,04-
10 may 202427,1827,1827,1827,1827,18-
09 may 202427,2727,2727,2727,2727,27-
08 may 202427,0827,0827,0827,0827,08-
07 may 202427,2627,2627,2627,2627,26-
06 may 202427,1527,1527,1527,1527,15-
03 may 202426,8426,8426,8426,8426,84-
02 may 202426,5526,5526,5526,5526,55-
01 may 202426,2026,2026,2026,2026,20-
30 abr 202426,2226,2226,2226,2226,22-
29 abr 202426,7126,7126,7126,7126,71-
26 abr 202426,5926,5926,5926,5926,59-
25 abr 202426,4926,4926,4926,4926,49-
24 abr 202426,6326,6326,6326,6326,63-
23 abr 202426,6826,6826,6826,6826,68-
22 abr 202426,2026,2026,2026,2026,20-
19 abr 202426,0026,0026,0026,0026,00-
18 abr 202425,9425,9425,9425,9425,94-
17 abr 202426,0426,0426,0426,0426,04-
16 abr 202426,2826,2826,2826,2826,28-
15 abr 202426,4526,4526,4526,4526,45-
12 abr 202426,7826,7826,7826,7826,78-
11 abr 202427,2627,2627,2627,2627,26-
10 abr 202427,1427,1427,1427,1427,14-
09 abr 202427,6827,6827,6827,6827,68-
08 abr 202427,6127,6127,6127,6127,61-
05 abr 202427,4527,4527,4527,4527,45-
04 abr 202427,2527,2527,2527,2527,25-
03 abr 202427,4627,4627,4627,4627,46-
02 abr 202427,4327,4327,4327,4327,43-
01 abr 202427,8727,8727,8727,8727,87-
28 mar 202428,1228,1228,1228,1228,12-
27 mar 202427,9827,9827,9827,9827,98-
26 mar 202427,4927,4927,4927,4927,49-
25 mar 202427,5227,5227,5227,5227,52-
22 mar 202427,6027,6027,6027,6027,60-
21 mar 202427,8727,8727,8727,8727,87-
20 mar 202427,5827,5827,5827,5827,58-
19 mar 202427,2327,2327,2327,2327,23-
18 mar 202426,9426,9426,9426,9426,94-
15 mar 202427,0127,0127,0127,0127,01-
14 mar 202426,9526,9526,9526,9526,95-
13 mar 202427,3627,3627,3627,3627,36-
12 mar 202427,3527,3527,3527,3527,35-
11 mar 202427,2927,2927,2927,2927,29-
08 mar 202427,4327,4327,4327,4327,43-
07 mar 202427,5227,5227,5227,5227,52-
06 mar 202427,2627,2627,2627,2627,26-
05 mar 202427,1027,1027,1027,1027,10-
04 mar 202427,3027,3027,3027,3027,30-
01 mar 202427,3627,3627,3627,3627,36-
29 feb 202427,2227,2227,2227,2227,22-
28 feb 202427,1127,1127,1127,1127,11-
27 feb 202427,3227,3227,3227,3227,32-
26 feb 202427,1427,1427,1427,1427,14-
23 feb 202427,1627,1627,1627,1627,16-
22 feb 202427,1027,1027,1027,1027,10-
21 feb 202426,9126,9126,9126,9126,91-
20 feb 202427,0027,0027,0027,0027,00-
16 feb 202427,3127,3127,3127,3127,31-
15 feb 202427,4127,4127,4127,4127,41-
14 feb 202426,9126,9126,9126,9126,91-
13 feb 202426,4326,4326,4326,4326,43-
12 feb 202427,1927,1927,1927,1927,19-
09 feb 202426,9326,9326,9326,9326,93-
08 feb 202426,6726,6726,6726,6726,67-
07 feb 202426,3326,3326,3326,3326,33-
06 feb 202426,3126,3126,3126,3126,31-
05 feb 202426,3226,3226,3226,3226,32-
02 feb 202426,3226,3226,3226,3226,32-
01 feb 202426,3226,3226,3226,3226,32-
31 ene 202425,9925,9925,9925,9925,99-
30 ene 202426,5426,5426,5426,5426,54-
29 ene 202426,7126,7126,7126,7126,71-
26 ene 202426,3726,3726,3726,3726,37-
25 ene 202426,3526,3526,3526,3526,35-
24 ene 202426,2126,2126,2126,2126,21-
23 ene 202426,3726,3726,3726,3726,37-
22 ene 202426,4326,4326,4326,4326,43-
19 ene 202426,0626,0626,0626,0626,06-
18 ene 202425,7825,7825,7825,7825,78-
17 ene 202425,5625,5625,5625,5625,56-
16 ene 202425,7425,7425,7425,7425,74-
12 ene 202425,9325,9325,9325,9325,93-
11 ene 202425,9225,9225,9225,9225,92-
10 ene 202426,0426,0426,0426,0426,04-
09 ene 202426,0226,0226,0226,0226,02-
08 ene 202426,1526,1526,1526,1526,15-
05 ene 202425,7225,7225,7225,7225,72-
04 ene 202425,7425,7425,7425,7425,74-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...