Mercados españoles cerrados

T. Rowe Price Small-Cap Stock Z (TRZZX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
59,30+0,44 (+0,75%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202459,3059,3059,3059,3059,30-
30 may 202458,8658,8658,8658,8658,86-
29 may 202458,4658,4658,4658,4658,46-
28 may 202459,2559,2559,2559,2559,25-
24 may 202459,3259,3259,3259,3259,32-
23 may 202458,7758,7758,7758,7758,77-
22 may 202459,6559,6559,6559,6559,65-
21 may 202460,0660,0660,0660,0660,06-
20 may 202460,2460,2460,2460,2460,24-
17 may 202460,0460,0460,0460,0460,04-
16 may 202459,9759,9759,9759,9759,97-
15 may 202460,2860,2860,2860,2860,28-
14 may 202459,7259,7259,7259,7259,72-
13 may 202459,2659,2659,2659,2659,26-
10 may 202459,5559,5559,5559,5559,55-
09 may 202459,7659,7659,7659,7659,76-
08 may 202459,3459,3459,3459,3459,34-
07 may 202459,7259,7259,7259,7259,72-
06 may 202459,4959,4959,4959,4959,49-
03 may 202458,7958,7958,7958,7958,79-
02 may 202458,1558,1558,1558,1558,15-
01 may 202457,3957,3957,3957,3957,39-
30 abr 202457,4357,4357,4357,4357,43-
29 abr 202458,5058,5058,5058,5058,50-
26 abr 202458,2358,2358,2358,2358,23-
25 abr 202458,0058,0058,0058,0058,00-
24 abr 202458,3258,3258,3258,3258,32-
23 abr 202458,4258,4258,4258,4258,42-
22 abr 202457,3657,3657,3657,3657,36-
19 abr 202456,9356,9356,9356,9356,93-
18 abr 202456,8056,8056,8056,8056,80-
17 abr 202457,0057,0057,0057,0057,00-
16 abr 202457,5457,5457,5457,5457,54-
15 abr 202457,8957,8957,8957,8957,89-
12 abr 202458,6358,6358,6358,6358,63-
11 abr 202459,6859,6859,6859,6859,68-
10 abr 202459,4159,4159,4159,4159,41-
09 abr 202460,6060,6060,6060,6060,60-
08 abr 202460,4460,4460,4460,4460,44-
05 abr 202460,0960,0960,0960,0960,09-
04 abr 202459,6659,6659,6659,6659,66-
03 abr 202460,1160,1160,1160,1160,11-
02 abr 202460,0460,0460,0460,0460,04-
01 abr 202460,9960,9960,9960,9960,99-
28 mar 202461,5461,5461,5461,5461,54-
27 mar 202461,2561,2561,2561,2561,25-
26 mar 202460,1760,1760,1760,1760,17-
25 mar 202460,2360,2360,2360,2360,23-
22 mar 202460,4160,4160,4160,4160,41-
21 mar 202460,9860,9860,9860,9860,98-
20 mar 202460,3660,3660,3660,3660,36-
19 mar 202459,5859,5859,5859,5859,58-
18 mar 202458,9458,9458,9458,9458,94-
15 mar 202459,1159,1159,1159,1159,11-
14 mar 202458,9758,9758,9758,9758,97-
13 mar 202459,8759,8759,8759,8759,87-
12 mar 202459,8559,8559,8559,8559,85-
11 mar 202459,7259,7259,7259,7259,72-
08 mar 202460,0160,0160,0160,0160,01-
07 mar 202460,2160,2160,2160,2160,21-
06 mar 202459,6359,6359,6359,6359,63-
05 mar 202459,2859,2859,2859,2859,28-
04 mar 202459,7359,7359,7359,7359,73-
01 mar 202459,8659,8659,8659,8659,86-
29 feb 202459,5659,5659,5659,5659,56-
28 feb 202459,3059,3059,3059,3059,30-
27 feb 202459,7659,7659,7659,7659,76-
26 feb 202459,3759,3759,3759,3759,37-
23 feb 202459,4159,4159,4159,4159,41-
22 feb 202459,2859,2859,2859,2859,28-
21 feb 202458,8558,8558,8558,8558,85-
20 feb 202459,0559,0559,0559,0559,05-
16 feb 202459,7359,7359,7359,7359,73-
15 feb 202459,9459,9459,9459,9459,94-
14 feb 202458,8558,8558,8558,8558,85-
13 feb 202457,7857,7857,7857,7857,78-
12 feb 202459,4759,4759,4759,4759,47-
09 feb 202458,8858,8858,8858,8858,88-
08 feb 202458,3258,3258,3258,3258,32-
07 feb 202457,5757,5757,5757,5757,57-
06 feb 202457,5257,5257,5257,5257,52-
05 feb 202457,0557,0557,0557,0557,05-
02 feb 202457,5257,5257,5257,5257,52-
01 feb 202457,5257,5257,5257,5257,52-
31 ene 202456,8156,8156,8156,8156,81-
30 ene 202458,0058,0058,0058,0058,00-
29 ene 202458,3958,3958,3958,3958,39-
26 ene 202457,6457,6457,6457,6457,64-
25 ene 202457,6057,6057,6057,6057,60-
24 ene 202457,2757,2757,2757,2757,27-
23 ene 202457,6357,6357,6357,6357,63-
22 ene 202457,7657,7657,7657,7657,76-
19 ene 202456,9556,9556,9556,9556,95-
18 ene 202456,3356,3356,3356,3356,33-
17 ene 202455,8555,8555,8555,8555,85-
16 ene 202456,2356,2356,2356,2356,23-
12 ene 202456,6556,6556,6556,6556,65-
11 ene 202456,6256,6256,6256,6256,62-
10 ene 202456,8956,8956,8956,8956,89-
09 ene 202456,8356,8356,8356,8356,83-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...