Mercados españoles abiertos en 49 mins

T. Rowe Price Value Z (TRZAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
46,99+0,44 (+0,95%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202446,9946,9946,9946,9946,99-
21 jun 202446,5546,5546,5546,5546,55-
20 jun 202446,6046,6046,6046,6046,60-
18 jun 202446,4746,4746,4746,4746,47-
17 jun 202446,3146,3146,3146,3146,31-
14 jun 202446,0146,0146,0146,0146,01-
13 jun 202446,3046,3046,3046,3046,30-
12 jun 202446,4446,4446,4446,4446,44-
11 jun 202446,4346,4346,4346,4346,43-
10 jun 202446,6946,6946,6946,6946,69-
07 jun 202446,5346,5346,5346,5346,53-
06 jun 202446,6446,6446,6446,6446,64-
05 jun 202446,6946,6946,6946,6946,69-
04 jun 202446,4646,4646,4646,4646,46-
03 jun 202446,6446,6446,6446,6446,64-
31 may 202446,9646,9646,9646,9646,96-
30 may 202446,2846,2846,2846,2846,28-
29 may 202446,1046,1046,1046,1046,10-
28 may 202446,6546,6546,6546,6546,65-
24 may 202446,8646,8646,8646,8646,86-
23 may 202446,6946,6946,6946,6946,69-
22 may 202447,2547,2547,2547,2547,25-
21 may 202447,4147,4147,4147,4147,41-
20 may 202447,3747,3747,3747,3747,37-
17 may 202447,5147,5147,5147,5147,51-
16 may 202447,3747,3747,3747,3747,37-
15 may 202447,4247,4247,4247,4247,42-
14 may 202447,1047,1047,1047,1047,10-
13 may 202446,8846,8846,8846,8846,88-
10 may 202447,0247,0247,0247,0247,02-
09 may 202446,9446,9446,9446,9446,94-
08 may 202446,5746,5746,5746,5746,57-
07 may 202446,4946,4946,4946,4946,49-
06 may 202446,2346,2346,2346,2346,23-
03 may 202445,8845,8845,8845,8845,88-
02 may 202445,5845,5845,5845,5845,58-
01 may 202445,4245,4245,4245,4245,42-
30 abr 202445,6045,6045,6045,6045,60-
29 abr 202446,2546,2546,2546,2546,25-
26 abr 202446,0646,0646,0646,0646,06-
25 abr 202446,0346,0346,0346,0346,03-
24 abr 202445,9145,9145,9145,9145,91-
23 abr 202445,8845,8845,8845,8845,88-
22 abr 202445,4445,4445,4445,4445,44-
19 abr 202445,0945,0945,0945,0945,09-
18 abr 202444,8444,8444,8444,8444,84-
17 abr 202444,7844,7844,7844,7844,78-
16 abr 202444,9044,9044,9044,9044,90-
15 abr 202445,0845,0845,0845,0845,08-
12 abr 202445,3145,3145,3145,3145,31-
11 abr 202446,0246,0246,0246,0246,02-
10 abr 202446,0746,0746,0746,0746,07-
09 abr 202446,5246,5246,5246,5246,52-
08 abr 202446,4446,4446,4446,4446,44-
05 abr 202446,4546,4546,4546,4546,45-
04 abr 202446,0646,0646,0646,0646,06-
03 abr 202446,5246,5246,5246,5246,52-
02 abr 202446,4546,4546,4546,4546,45-
01 abr 202446,7246,7246,7246,7246,72-
28 mar 202446,8746,8746,8746,8746,87-
27 mar 202446,7446,7446,7446,7446,74-
26 mar 202446,0446,0446,0446,0446,04-
25 mar 202446,0446,0446,0446,0446,04-
22 mar 202446,1246,1246,1246,1246,12-
21 mar 202446,3346,3346,3346,3346,33-
20 mar 202445,9545,9545,9545,9545,95-
19 mar 202445,5845,5845,5845,5845,58-
18 mar 202445,3745,3745,3745,3745,37-
15 mar 202445,2345,2345,2345,2345,23-
14 mar 202445,2745,2745,2745,2745,27-
13 mar 202445,5445,5445,5445,5445,54-
12 mar 202445,4245,4245,4245,4245,42-
11 mar 202445,2845,2845,2845,2845,28-
08 mar 202445,2445,2445,2445,2445,24-
07 mar 202445,2945,2945,2945,2945,29-
06 mar 202445,0245,0245,0245,0245,02-
05 mar 202444,6944,6944,6944,6944,69-
04 mar 202444,8544,8544,8544,8544,85-
01 mar 202444,7244,7244,7244,7244,72-
29 feb 202444,5044,5044,5044,5044,50-
28 feb 202444,3644,3644,3644,3644,36-
27 feb 202444,3044,3044,3044,3044,30-
26 feb 202444,1044,1044,1044,1044,10-
23 feb 202444,2044,2044,2044,2044,20-
22 feb 202444,1344,1344,1344,1344,13-
21 feb 202443,7643,7643,7643,7643,76-
20 feb 202443,4543,4543,4543,4543,45-
16 feb 202443,4643,4643,4643,4643,46-
15 feb 202443,4843,4843,4843,4843,48-
14 feb 202442,9442,9442,9442,9442,94-
13 feb 202442,6142,6142,6142,6142,61-
12 feb 202443,1143,1143,1143,1143,11-
09 feb 202442,9342,9342,9342,9342,93-
08 feb 202442,9142,9142,9142,9142,91-
07 feb 202442,9042,9042,9042,9042,90-
06 feb 202442,7642,7642,7642,7642,76-
05 feb 202442,5642,5642,5642,5642,56-
02 feb 202442,8342,8342,8342,8342,83-
01 feb 202442,8142,8142,8142,8142,81-
31 ene 202442,4442,4442,4442,4442,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...