T. Rowe Price All-Cap Opportunities-Adv (PAWAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 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 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 01 may 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| 30 abr 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| 29 abr 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 26 abr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 25 abr 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 24 abr 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 23 abr 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 22 abr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 19 abr 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 18 abr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 17 abr 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 16 abr 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 15 abr 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 12 abr 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
| 11 abr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| 10 abr 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
| 09 abr 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 08 abr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| 05 abr 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| 04 abr 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| 03 abr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| 02 abr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 01 abr 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
| 28 mar 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| 27 mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 26 mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| 25 mar 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
| 22 mar 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
| 21 mar 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 20 mar 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
| 19 mar 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
| 18 mar 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 15 mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 14 mar 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 13 mar 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
| 12 mar 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
| 11 mar 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 08 mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| 07 mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 06 mar 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 05 mar 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 04 mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 01 mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 29 feb 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 28 feb 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 27 feb 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 26 feb 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 23 feb 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 22 feb 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 21 feb 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 20 feb 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 16 feb 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 15 feb 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 14 feb 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| 13 feb 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 12 feb 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 09 feb 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 08 feb 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
| 07 feb 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 06 feb 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| 05 feb 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| 02 feb 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 01 feb 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| 31 ene 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 30 ene 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 29 ene 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 26 ene 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| 25 ene 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 24 ene 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 23 ene 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 22 ene 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 19 ene 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 18 ene 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 17 ene 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 16 ene 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 12 ene 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 11 ene 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 10 ene 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 09 ene 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 08 ene 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 05 ene 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 04 ene 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 03 ene 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 02 ene 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 29 dic 2023 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| 28 dic 2023 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 27 dic 2023 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 26 dic 2023 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| 22 dic 2023 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 21 dic 2023 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| 20 dic 2023 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 19 dic 2023 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 18 dic 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 15 dic 2023 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 15 dic 2023 | 0 Dividendo | |||||
| 15 dic 2023 | 3.131 Ganancias de capital | |||||
| 14 dic 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 60.71 | - |
| 13 dic 2023 | 63.93 | 63.93 | 63.93 | 63.93 | 60.79 | - |
| *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.