T. Rowe Price Value Adv (PAVLX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 03 jul 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 02 jul 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 01 jul 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 28 jun 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 27 jun 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 26 jun 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 25 jun 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 24 jun 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 21 jun 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 20 jun 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 18 jun 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 17 jun 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 14 jun 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 13 jun 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 12 jun 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 11 jun 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 10 jun 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 07 jun 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 06 jun 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 05 jun 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 04 jun 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 03 jun 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 31 may 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 30 may 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 29 may 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 28 may 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 24 may 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 23 may 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 22 may 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 21 may 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 20 may 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 17 may 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 16 may 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 15 may 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 14 may 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 13 may 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 10 may 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 09 may 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 08 may 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 07 may 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 06 may 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 03 may 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 02 may 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 01 may 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 30 abr 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 29 abr 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 26 abr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 25 abr 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 24 abr 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 23 abr 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 22 abr 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 19 abr 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 18 abr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 17 abr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 16 abr 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 15 abr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 12 abr 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 11 abr 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 10 abr 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 09 abr 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 08 abr 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 05 abr 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 04 abr 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 03 abr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 02 abr 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 01 abr 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 28 mar 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 27 mar 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 26 mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 25 mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 22 mar 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 21 mar 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 20 mar 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 19 mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 18 mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 15 mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 14 mar 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 13 mar 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 12 mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 11 mar 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 08 mar 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| 07 mar 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 06 mar 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 05 mar 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 04 mar 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 01 mar 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 29 feb 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 28 feb 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 27 feb 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 26 feb 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 23 feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 22 feb 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| 21 feb 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 20 feb 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 16 feb 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 15 feb 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 14 feb 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 13 feb 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 12 feb 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| *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.