T. Rowe Price Dividend Growth Fund (PDGIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
| 03 may 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| 02 may 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
| 01 may 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
| 30 abr 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| 29 abr 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| 26 abr 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
| 25 abr 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
| 24 abr 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 23 abr 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
| 22 abr 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
| 19 abr 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| 18 abr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
| 17 abr 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 16 abr 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
| 15 abr 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
| 12 abr 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| 11 abr 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
| 10 abr 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
| 09 abr 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
| 08 abr 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
| 05 abr 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
| 04 abr 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| 03 abr 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| 02 abr 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
| 01 abr 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
| 28 mar 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| 27 mar 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
| 26 mar 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
| 25 mar 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
| 22 mar 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
| 21 mar 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 20 mar 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
| 19 mar 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
| 18 mar 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 15 mar 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| 14 mar 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
| 13 mar 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
| 12 mar 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
| 11 mar 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
| 08 mar 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| 07 mar 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| 06 mar 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
| 05 mar 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
| 04 mar 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
| 01 mar 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
| 29 feb 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
| 28 feb 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 27 feb 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
| 26 feb 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 23 feb 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
| 22 feb 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| 21 feb 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
| 20 feb 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
| 16 feb 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
| 15 feb 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
| 14 feb 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
| 13 feb 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
| 12 feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 09 feb 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 08 feb 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| 07 feb 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| 06 feb 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
| 05 feb 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
| 02 feb 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
| 01 feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 31 ene 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| 30 ene 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 29 ene 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
| 26 ene 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 25 ene 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
| 24 ene 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
| 23 ene 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| 22 ene 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
| 19 ene 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| 18 ene 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
| 17 ene 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 16 ene 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
| 12 ene 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
| 11 ene 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
| 10 ene 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 09 ene 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 08 ene 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
| 05 ene 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
| 04 ene 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| 03 ene 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| 02 ene 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 29 dic 2023 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
| 28 dic 2023 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
| 27 dic 2023 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
| 26 dic 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 22 dic 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 21 dic 2023 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 20 dic 2023 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
| 19 dic 2023 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
| 18 dic 2023 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
| 15 dic 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 14 dic 2023 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
| 13 dic 2023 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
| *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.