U.S. markets open in 9 hours 21 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.22 +0.39 (+0.48%) Oro
2,328.70 -2.10 (-0.09%)
T. Rowe Price Blue Chip Growth Advisor (PABGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 181.01 | 181.01 | 181.01 | 181.01 | 181.01 | - |
| 24 jun 2024 | 178.23 | 178.23 | 178.23 | 178.23 | 178.23 | - |
| 21 jun 2024 | 180.04 | 180.04 | 180.04 | 180.04 | 180.04 | - |
| 20 jun 2024 | 180.24 | 180.24 | 180.24 | 180.24 | 180.24 | - |
| 18 jun 2024 | 181.35 | 181.35 | 181.35 | 181.35 | 181.35 | - |
| 17 jun 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 180.93 | - |
| 14 jun 2024 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | - |
| 13 jun 2024 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | - |
| 12 jun 2024 | 178.96 | 178.96 | 178.96 | 178.96 | 178.96 | - |
| 11 jun 2024 | 176.66 | 176.66 | 176.66 | 176.66 | 176.66 | - |
| 10 jun 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | - |
| 07 jun 2024 | 174.48 | 174.48 | 174.48 | 174.48 | 174.48 | - |
| 06 jun 2024 | 174.79 | 174.79 | 174.79 | 174.79 | 174.79 | - |
| 05 jun 2024 | 174.69 | 174.69 | 174.69 | 174.69 | 174.69 | - |
| 04 jun 2024 | 171.19 | 171.19 | 171.19 | 171.19 | 171.19 | - |
| 03 jun 2024 | 170.49 | 170.49 | 170.49 | 170.49 | 170.49 | - |
| 31 may 2024 | 169.24 | 169.24 | 169.24 | 169.24 | 169.24 | - |
| 30 may 2024 | 169.11 | 169.11 | 169.11 | 169.11 | 169.11 | - |
| 29 may 2024 | 171.88 | 171.88 | 171.88 | 171.88 | 171.88 | - |
| 28 may 2024 | 172.68 | 172.68 | 172.68 | 172.68 | 172.68 | - |
| 24 may 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | - |
| 23 may 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
| 22 may 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
| 21 may 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| 20 may 2024 | 169.76 | 169.76 | 169.76 | 169.76 | 169.76 | - |
| 17 may 2024 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - |
| 16 may 2024 | 168.88 | 168.88 | 168.88 | 168.88 | 168.88 | - |
| 15 may 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
| 14 may 2024 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | - |
| 13 may 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | - |
| 10 may 2024 | 166.09 | 166.09 | 166.09 | 166.09 | 166.09 | - |
| 09 may 2024 | 166.03 | 166.03 | 166.03 | 166.03 | 166.03 | - |
| 08 may 2024 | 165.43 | 165.43 | 165.43 | 165.43 | 165.43 | - |
| 07 may 2024 | 165.64 | 165.64 | 165.64 | 165.64 | 165.64 | - |
| 06 may 2024 | 165.64 | 165.64 | 165.64 | 165.64 | 165.64 | - |
| 03 may 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
| 02 may 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| 01 may 2024 | 158.26 | 158.26 | 158.26 | 158.26 | 158.26 | - |
| 30 abr 2024 | 158.47 | 158.47 | 158.47 | 158.47 | 158.47 | - |
| 29 abr 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - |
| 26 abr 2024 | 161.51 | 161.51 | 161.51 | 161.51 | 161.51 | - |
| 25 abr 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
| 24 abr 2024 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | - |
| 23 abr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
| 22 abr 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | - |
| 19 abr 2024 | 155.64 | 155.64 | 155.64 | 155.64 | 155.64 | - |
| 18 abr 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
| 17 abr 2024 | 159.96 | 159.96 | 159.96 | 159.96 | 159.96 | - |
| 16 abr 2024 | 161.42 | 161.42 | 161.42 | 161.42 | 161.42 | - |
| 15 abr 2024 | 161.03 | 161.03 | 161.03 | 161.03 | 161.03 | - |
| 12 abr 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | - |
| 11 abr 2024 | 166.17 | 166.17 | 166.17 | 166.17 | 166.17 | - |
| 10 abr 2024 | 163.97 | 163.97 | 163.97 | 163.97 | 163.97 | - |
| 09 abr 2024 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | - |
| 08 abr 2024 | 164.84 | 164.84 | 164.84 | 164.84 | 164.84 | - |
| 05 abr 2024 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | - |
| 04 abr 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
| 03 abr 2024 | 164.33 | 164.33 | 164.33 | 164.33 | 164.33 | - |
| 02 abr 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
| 01 abr 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - |
| 28 mar 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | - |
| 27 mar 2024 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | - |
| 26 mar 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
| 25 mar 2024 | 165.76 | 165.76 | 165.76 | 165.76 | 165.76 | - |
| 22 mar 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | - |
| 21 mar 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - |
| 20 mar 2024 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | - |
| 19 mar 2024 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | - |
| 18 mar 2024 | 163.21 | 163.21 | 163.21 | 163.21 | 163.21 | - |
| 15 mar 2024 | 161.72 | 161.72 | 161.72 | 161.72 | 161.72 | - |
| 14 mar 2024 | 163.52 | 163.52 | 163.52 | 163.52 | 163.52 | - |
| 13 mar 2024 | 163.38 | 163.38 | 163.38 | 163.38 | 163.38 | - |
| 12 mar 2024 | 163.93 | 163.93 | 163.93 | 163.93 | 163.93 | - |
| 11 mar 2024 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | - |
| 08 mar 2024 | 161.86 | 161.86 | 161.86 | 161.86 | 161.86 | - |
| 07 mar 2024 | 163.58 | 163.58 | 163.58 | 163.58 | 163.58 | - |
| 06 mar 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 05 mar 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
| 04 mar 2024 | 162.83 | 162.83 | 162.83 | 162.83 | 162.83 | - |
| 01 mar 2024 | 163.29 | 163.29 | 163.29 | 163.29 | 163.29 | - |
| 29 feb 2024 | 161.64 | 161.64 | 161.64 | 161.64 | 161.64 | - |
| 28 feb 2024 | 160.49 | 160.49 | 160.49 | 160.49 | 160.49 | - |
| 27 feb 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | - |
| 26 feb 2024 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | - |
| 23 feb 2024 | 161.59 | 161.59 | 161.59 | 161.59 | 161.59 | - |
| 22 feb 2024 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | - |
| 21 feb 2024 | 156.46 | 156.46 | 156.46 | 156.46 | 156.46 | - |
| 20 feb 2024 | 156.68 | 156.68 | 156.68 | 156.68 | 156.68 | - |
| 16 feb 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| 15 feb 2024 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | - |
| 14 feb 2024 | 159.41 | 159.41 | 159.41 | 159.41 | 159.41 | - |
| 13 feb 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
| 12 feb 2024 | 159.57 | 159.57 | 159.57 | 159.57 | 159.57 | - |
| 09 feb 2024 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | - |
| 08 feb 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
| 07 feb 2024 | 158.51 | 158.51 | 158.51 | 158.51 | 158.51 | - |
| 06 feb 2024 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | - |
| 05 feb 2024 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | - |
| 02 feb 2024 | 156.26 | 156.26 | 156.26 | 156.26 | 156.26 | - |
| 01 feb 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 152.02 | - |
| *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.