T. Rowe Price Total Equity Market Idx (POMIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 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 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 01 may 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 30 abr 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 29 abr 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 26 abr 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 25 abr 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| 24 abr 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 23 abr 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 22 abr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 19 abr 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 18 abr 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 17 abr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 16 abr 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 15 abr 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 12 abr 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 11 abr 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 10 abr 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 09 abr 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 08 abr 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 05 abr 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 04 abr 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 03 abr 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 02 abr 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 01 abr 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 28 mar 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 27 mar 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 26 mar 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 25 mar 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 22 mar 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 21 mar 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 20 mar 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 19 mar 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 18 mar 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 15 mar 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 14 mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 13 mar 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 12 mar 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 11 mar 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 08 mar 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 07 mar 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 06 mar 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 05 mar 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 04 mar 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 01 mar 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 29 feb 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 28 feb 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 27 feb 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 26 feb 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 23 feb 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 22 feb 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 21 feb 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 20 feb 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 16 feb 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 15 feb 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 14 feb 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| 13 feb 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 12 feb 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 09 feb 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 08 feb 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 07 feb 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 06 feb 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 05 feb 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 02 feb 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| 01 feb 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 31 ene 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 30 ene 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 29 ene 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| 26 ene 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 25 ene 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 24 ene 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 23 ene 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 22 ene 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 19 ene 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 18 ene 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 17 ene 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 16 ene 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 12 ene 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| 11 ene 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 10 ene 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 09 ene 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 08 ene 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 05 ene 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 04 ene 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 03 ene 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 02 ene 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| 29 dic 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 28 dic 2023 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 27 dic 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 26 dic 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 22 dic 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 21 dic 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 20 dic 2023 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 19 dic 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 18 dic 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| 15 dic 2023 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 15 dic 2023 | 0.614 Dividendo | |||||
| 15 dic 2023 | 0.132 Ganancias de capital | |||||
| 14 dic 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 50.53 | - |
| 13 dic 2023 | 50.98 | 50.98 | 50.98 | 50.98 | 50.24 | - |
| *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.