T. Rowe Price Small-Cap Stock (OTCFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 23 may 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 22 may 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 21 may 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 20 may 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 17 may 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 16 may 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 15 may 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 14 may 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 13 may 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| 10 may 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 09 may 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 08 may 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 07 may 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 06 may 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| 03 may 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 02 may 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 01 may 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 30 abr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 29 abr 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 26 abr 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 25 abr 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 24 abr 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| 23 abr 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 22 abr 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 19 abr 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 18 abr 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 17 abr 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 16 abr 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 15 abr 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 12 abr 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| 11 abr 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 10 abr 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 09 abr 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 08 abr 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 05 abr 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 04 abr 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 03 abr 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 02 abr 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 01 abr 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 28 mar 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 27 mar 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 26 mar 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 25 mar 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 22 mar 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 21 mar 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 20 mar 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 19 mar 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 18 mar 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 15 mar 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 14 mar 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 13 mar 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 12 mar 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| 11 mar 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 08 mar 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 07 mar 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 06 mar 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 05 mar 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 04 mar 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 01 mar 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 29 feb 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 28 feb 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 27 feb 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 26 feb 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 23 feb 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 22 feb 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| 21 feb 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 20 feb 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 16 feb 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 15 feb 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 14 feb 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 13 feb 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 12 feb 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 09 feb 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 08 feb 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 07 feb 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 06 feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 05 feb 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 02 feb 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 01 feb 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 31 ene 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 30 ene 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
| 29 ene 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 26 ene 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| 25 ene 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 24 ene 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 23 ene 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 22 ene 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 19 ene 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 18 ene 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 17 ene 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 16 ene 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 12 ene 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 11 ene 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 10 ene 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 09 ene 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 08 ene 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 05 ene 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 04 ene 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 03 ene 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.