Mercados españoles cerrados

T. Rowe Price US Equity Research ETF (TSPA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
32,09+0,42 (+1,34%)
Al cierre: 03:44PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202432,0332,1331,9332,0932,09265.694
02 may 202431,6833,2831,4831,6731,67747.500
01 may 202431,3931,8431,3631,4331,4341.600
30 abr 202431,9031,9331,5231,5231,5235.400
29 abr 202432,0032,0131,8331,9631,9643.400
26 abr 202431,8631,9631,8431,8831,8855.100
25 abr 202431,2431,5931,2431,5431,549100
24 abr 202431,6831,7031,5431,6531,6516.500
23 abr 202431,3931,7231,3931,6731,6724.800
22 abr 202431,2131,4631,0531,2831,28181.000
19 abr 202431,3131,3230,9131,0131,0151.300
18 abr 202431,5031,5931,2731,3431,3457.300
17 abr 202431,7031,7031,3431,4131,4136.600
16 abr 202431,5631,7731,5531,6131,6141.900
15 abr 202432,2832,2831,6031,6731,6730.300
12 abr 202432,1832,2031,9432,0332,0310.300
11 abr 202432,3032,5632,1232,5232,528400
10 abr 202432,0832,3332,0832,2732,2714.300
09 abr 202432,4732,4832,2232,4832,487500
08 abr 202432,5732,6132,4732,4832,4823.700
05 abr 202432,2532,6132,2532,5432,5444.700
04 abr 202432,8132,8332,1532,1532,1513.200
03 abr 202432,3832,6432,3832,5532,5549.300
02 abr 202432,4332,4832,3532,4732,4730.200
01 abr 202432,8432,8432,6032,7232,7239.400
28 mar 202432,7832,8232,7232,8132,8143.600
27 mar 202432,6632,7532,5332,7532,7522.800
26 mar 202432,6932,6932,5132,5132,5116.800
25 mar 202432,6232,6732,5632,6032,6025.100
22 mar 202432,7032,7632,6432,6932,6930.800
21 mar 202432,8532,8532,7232,7232,7229.900
20 mar 202432,2832,6132,2832,6132,6110.400
19 mar 202432,0432,3132,0332,3132,318300
18 mar 202432,2132,2632,1032,1032,1025.100
15 mar 202431,9032,0331,8731,9231,9227.100
14 mar 202432,0932,1631,9932,1332,1318.000
13 mar 202432,2332,2632,1732,2332,2311.300
12 mar 202432,0032,2731,9232,2732,2754.000
11 mar 202431,9031,9031,7431,8831,8823.100
08 mar 202432,3132,3831,9731,9831,9814.500
07 mar 202432,0532,2532,0532,2432,2410.900
06 mar 202431,8631,9931,7931,8431,8440.300
05 mar 202431,9431,9731,5331,9731,9733.500
04 mar 202432,0832,1332,0132,0232,0210.300
01 mar 202431,8032,0431,7632,0432,049100
29 feb 202431,7031,8131,6131,7731,777400
28 feb 202431,5631,6031,5231,5731,575300
27 feb 202431,6931,6931,5231,6731,6717.800
26 feb 202431,7831,7831,6331,6331,6318.700
23 feb 202431,8531,8531,7031,7431,7412.500
22 feb 202431,4631,7031,4331,6731,6757.300
21 feb 202430,8731,0230,7931,0231,02104.700
20 feb 202431,0931,0930,8730,9730,9712.200
16 feb 202431,2831,3431,1631,1831,184900
15 feb 202431,1931,3031,1931,3031,303200
14 feb 202431,0331,1430,8631,1431,1426.200
13 feb 202430,8130,9230,6030,8130,8119.000
12 feb 202431,3031,3631,1831,2131,2122.200
09 feb 202431,1531,2631,1131,2631,2610.000
08 feb 202431,0631,0630,9931,0331,0333.300
07 feb 202430,8531,0330,8531,0231,0211.200
06 feb 202430,6630,7430,6330,7430,7455.100
05 feb 202430,7730,7730,5630,7130,7141.600
02 feb 202430,5030,8230,4930,8030,807900
01 feb 202430,1930,3930,1530,3930,3917.300
31 ene 202430,3430,3830,0830,0830,089300
30 ene 202430,6030,6030,4630,5230,5210.500
29 ene 202430,3230,7430,2830,7430,74414.000
26 ene 202430,2230,3430,2230,2530,2510.000
25 ene 202430,3230,3230,1330,2630,2618.900
24 ene 202430,3330,3530,1530,1530,1519.900
23 ene 202430,0130,0829,9730,0730,0715.100
22 ene 202430,0630,0829,9929,9929,9910.500
19 ene 202429,6129,9229,5929,8929,8949.700
18 ene 202429,3629,5529,3029,5429,54137.800
17 ene 202429,2929,3229,1529,2929,2944.800
16 ene 202429,4929,5529,3229,4629,4640.200
12 ene 202429,6529,6629,4729,5729,5727.600
11 ene 202429,5929,5929,3129,5129,5114.700
10 ene 202429,3929,5529,3629,5129,5136.400
09 ene 202429,2629,4329,1729,3229,32751.200
08 ene 202429,0129,3729,0129,3729,377300
05 ene 202429,0029,0028,9028,9528,9518.600
04 ene 202428,9929,1128,9028,9028,908200
03 ene 202429,0529,1028,9828,9828,9821.800
02 ene 202429,2429,2429,1029,1929,1918.300
29 dic 202329,4729,4729,2829,4029,408600
28 dic 202329,5129,5229,4629,4629,4614.200
27 dic 202329,4329,4429,3729,4129,419700
26 dic 202329,3529,4129,3429,4129,417000
22 dic 202329,3429,3929,2529,2829,2816.700
21 dic 202329,1929,2529,0429,2529,2513.000
20 dic 202329,3929,4228,9828,9828,9816.800
20 dic 20230.121 Dividendo
19 dic 202329,3729,4929,3729,4929,3614.300
18 dic 202329,3229,3629,2729,3429,2277.500
15 dic 202329,1829,2029,1129,1829,0612.300
14 dic 202329,3029,3028,9929,1629,0414.100
13 dic 202328,7829,1028,7229,1028,98208.900
12 dic 202328,6228,7228,6028,7128,6015.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...