Mercados españoles cerrados en 4 hrs 46 min

VY T. Rowe Price Capital Apprec R6 (VPRAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,04+0,09 (+0,32%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202428,0428,0428,0428,0428,04-
02 jul 202427,9527,9527,9527,9527,95-
01 jul 202427,8827,8827,8827,8827,88-
28 jun 202427,9627,9627,9627,9627,96-
27 jun 202428,0028,0028,0028,0028,00-
26 jun 202427,9127,9127,9127,9127,91-
25 jun 202427,9027,9027,9027,9027,90-
24 jun 202427,9227,9227,9227,9227,92-
21 jun 202427,9227,9227,9227,9227,92-
20 jun 202427,8827,8827,8827,8827,88-
18 jun 202427,8727,8727,8727,8727,87-
17 jun 202427,8427,8427,8427,8427,84-
14 jun 202427,8127,8127,8127,8127,81-
13 jun 202427,8127,8127,8127,8127,81-
12 jun 202427,8227,8227,8227,8227,82-
11 jun 202427,6627,6627,6627,6627,66-
10 jun 202427,6127,6127,6127,6127,61-
07 jun 202427,5527,5527,5527,5527,55-
06 jun 202427,6727,6727,6727,6727,67-
05 jun 202427,6627,6627,6627,6627,66-
04 jun 202427,5027,5027,5027,5027,50-
03 jun 202427,4327,4327,4327,4327,43-
31 may 202427,1827,1827,1827,1827,18-
30 may 202427,1827,1827,1827,1827,18-
29 may 202427,3327,3327,3327,3327,33-
28 may 202427,5327,5327,5327,5327,53-
24 may 202427,6227,6227,6227,6227,62-
23 may 202427,5627,5627,5627,5627,56-
22 may 202427,7527,7527,7527,7527,75-
21 may 202427,8027,8027,8027,8027,80-
20 may 202427,7727,7727,7727,7727,77-
17 may 202427,7427,7427,7427,7427,74-
16 may 202427,7127,7127,7127,7127,71-
15 may 202427,7527,7527,7527,7527,75-
14 may 202427,4927,4927,4927,4927,49-
13 may 202427,3927,3927,3927,3927,39-
10 may 202427,4127,4127,4127,4127,41-
09 may 202427,4227,4227,4227,4227,42-
08 may 202427,3127,3127,3127,3127,31-
07 may 202427,3327,3327,3327,3327,33-
06 may 202427,2527,2527,2527,2527,25-
03 may 202427,0527,0527,0527,0527,05-
02 may 202426,8826,8826,8826,8826,88-
01 may 202426,7726,7726,7726,7726,77-
30 abr 202426,7426,7426,7426,7426,74-
29 abr 202427,0427,0427,0427,0427,04-
26 abr 202426,9826,9826,9826,9826,98-
25 abr 202426,8126,8126,8126,8126,81-
24 abr 202426,9126,9126,9126,9126,91-
23 abr 202426,9926,9926,9926,9926,99-
22 abr 202426,7726,7726,7726,7726,77-
19 abr 202426,6426,6426,6426,6426,64-
18 abr 202426,7126,7126,7126,7126,71-
17 abr 202426,7626,7626,7626,7626,76-
16 abr 202426,7626,7626,7626,7626,76-
15 abr 202426,7926,7926,7926,7926,79-
12 abr 202426,9926,9926,9926,9926,99-
11 abr 202427,2127,2127,2127,2127,21-
10 abr 202427,1427,1427,1427,1427,14-
09 abr 202427,4027,4027,4027,4027,40-
08 abr 202427,3127,3127,3127,3127,31-
05 abr 202427,1127,1127,1127,1127,11-
04 abr 202427,1127,1127,1127,1127,11-
03 abr 202427,2727,2727,2727,2727,27-
02 abr 202427,2427,2427,2427,2427,24-
01 abr 202427,3827,3827,3827,3827,38-
28 mar 202427,4627,4627,4627,4627,46-
27 mar 202427,4327,4327,4327,4327,43-
26 mar 202427,2627,2627,2627,2627,26-
25 mar 202427,2927,2927,2927,2927,29-
22 mar 202427,3927,3927,3927,3927,39-
21 mar 202427,3827,3827,3827,3827,38-
20 mar 202427,2927,2927,2927,2927,29-
19 mar 202427,1727,1727,1727,1727,17-
18 mar 202427,0627,0627,0627,0627,06-
15 mar 202427,1127,1127,1127,1127,11-
14 mar 202427,1127,1127,1127,1127,11-
13 mar 202427,1927,1927,1927,1927,19-
12 mar 202427,1927,1927,1927,1927,19-
11 mar 202427,0827,0827,0827,0827,08-
08 mar 202427,0927,0927,0927,0927,09-
07 mar 202427,1327,1327,1327,1327,13-
06 mar 202426,9826,9826,9826,9826,98-
05 mar 202426,8826,8826,8826,8826,88-
04 mar 202427,0427,0427,0427,0427,04-
01 mar 202427,0627,0627,0627,0627,06-
29 feb 202426,9526,9526,9526,9526,95-
28 feb 202426,9026,9026,9026,9026,90-
27 feb 202426,9326,9326,9326,9326,93-
26 feb 202426,9126,9126,9126,9126,91-
23 feb 202427,0127,0127,0127,0127,01-
22 feb 202426,9726,9726,9726,9726,97-
21 feb 202426,7126,7126,7126,7126,71-
20 feb 202426,6326,6326,6326,6326,63-
16 feb 202426,7226,7226,7226,7226,72-
15 feb 202426,7826,7826,7826,7826,78-
14 feb 202426,6626,6626,6626,6626,66-
13 feb 202426,4326,4326,4326,4326,43-
12 feb 202426,7226,7226,7226,7226,72-
09 feb 202426,7326,7326,7326,7326,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...