T. Rowe Price Science & Tech Adv (PASTX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:26PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 21 jun 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 20 jun 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 18 jun 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| 17 jun 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 14 jun 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| 13 jun 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 12 jun 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 11 jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 10 jun 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 07 jun 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 06 jun 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 05 jun 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 04 jun 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 03 jun 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 31 may 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 30 may 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 29 may 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 28 may 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 24 may 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 23 may 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 22 may 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 21 may 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 20 may 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 17 may 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 16 may 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 15 may 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 14 may 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 13 may 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 10 may 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 09 may 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 08 may 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 07 may 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 06 may 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 03 may 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 02 may 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 01 may 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 30 abr 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 29 abr 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 26 abr 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 25 abr 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 24 abr 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 23 abr 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 22 abr 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 19 abr 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 18 abr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 17 abr 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 16 abr 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 15 abr 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 12 abr 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 11 abr 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 10 abr 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 09 abr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 08 abr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 05 abr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 04 abr 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 03 abr 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 02 abr 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 01 abr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 28 mar 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 27 mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 26 mar 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 25 mar 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 22 mar 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 21 mar 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 20 mar 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 19 mar 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 18 mar 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 15 mar 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 14 mar 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 13 mar 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 12 mar 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 11 mar 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 08 mar 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 07 mar 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 06 mar 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 05 mar 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 04 mar 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 01 mar 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 29 feb 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 28 feb 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 27 feb 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 26 feb 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 23 feb 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 22 feb 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 21 feb 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 20 feb 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 16 feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 15 feb 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 14 feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 13 feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 12 feb 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 09 feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 08 feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 07 feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 06 feb 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 05 feb 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 02 feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 01 feb 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| *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.