T. Rowe Price Small-Cap Stock I (OTIIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 01 may 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 30 abr 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 29 abr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 26 abr 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 25 abr 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 24 abr 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 23 abr 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 22 abr 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 19 abr 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 18 abr 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 17 abr 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 16 abr 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 15 abr 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 12 abr 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| 11 abr 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 10 abr 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 09 abr 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 08 abr 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 05 abr 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 04 abr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 03 abr 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 02 abr 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 01 abr 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 28 mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 27 mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 26 mar 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 25 mar 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 22 mar 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 21 mar 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 20 mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 19 mar 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 18 mar 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 15 mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 14 mar 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 13 mar 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 12 mar 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 11 mar 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 08 mar 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 07 mar 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 06 mar 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 05 mar 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 04 mar 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 01 mar 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 29 feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 28 feb 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 27 feb 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 26 feb 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 23 feb 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| 22 feb 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 21 feb 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 20 feb 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 16 feb 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 15 feb 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 14 feb 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 13 feb 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 12 feb 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 09 feb 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 08 feb 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 07 feb 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 06 feb 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 05 feb 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 02 feb 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 01 feb 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 31 ene 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 30 ene 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 29 ene 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 26 ene 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 25 ene 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 24 ene 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 23 ene 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 22 ene 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 19 ene 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 18 ene 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 17 ene 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 16 ene 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 12 ene 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 11 ene 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 10 ene 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 09 ene 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 08 ene 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 05 ene 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 04 ene 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 03 ene 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 02 ene 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 29 dic 2023 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 28 dic 2023 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 27 dic 2023 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 26 dic 2023 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 22 dic 2023 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 21 dic 2023 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 20 dic 2023 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 19 dic 2023 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| 18 dic 2023 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 15 dic 2023 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 14 dic 2023 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 13 dic 2023 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 13 dic 2023 | 0.185 Dividendo | |||||
| 13 dic 2023 | 2.078 Ganancias de capital | |||||
| *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.