T. Rowe Price Dividend Growth (PRDGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| 20 jun 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| 18 jun 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| 17 jun 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| 14 jun 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
| 13 jun 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
| 12 jun 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| 11 jun 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| 10 jun 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
| 07 jun 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
| 06 jun 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 05 jun 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
| 04 jun 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | - |
| 03 jun 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
| 31 may 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
| 30 may 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
| 29 may 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
| 28 may 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
| 24 may 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
| 23 may 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
| 22 may 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 21 may 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| 20 may 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| 17 may 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
| 16 may 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 15 may 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
| 14 may 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
| 13 may 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
| 10 may 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
| 09 may 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| 08 may 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
| 07 may 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
| 06 may 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
| 03 may 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
| 02 may 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 01 may 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
| 30 abr 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
| 29 abr 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
| 26 abr 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
| 25 abr 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
| 24 abr 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
| 23 abr 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
| 22 abr 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
| 19 abr 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
| 18 abr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 17 abr 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
| 16 abr 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| 15 abr 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| 12 abr 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
| 11 abr 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| 10 abr 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| 09 abr 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| 08 abr 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 05 abr 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 04 abr 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
| 03 abr 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 02 abr 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| 01 abr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 28 mar 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
| 27 mar 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
| 26 mar 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
| 25 mar 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| 22 mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
| 21 mar 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
| 20 mar 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 19 mar 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 18 mar 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
| 15 mar 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
| 14 mar 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| 13 mar 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
| 12 mar 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
| 11 mar 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
| 08 mar 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
| 07 mar 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
| 06 mar 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
| 05 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 04 mar 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| 01 mar 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
| 29 feb 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
| 28 feb 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
| 27 feb 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
| 26 feb 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| 23 feb 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
| 22 feb 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
| 21 feb 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| 20 feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 16 feb 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
| 15 feb 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
| 14 feb 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
| 13 feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 12 feb 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
| 09 feb 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
| 08 feb 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
| 07 feb 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
| 06 feb 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 05 feb 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
| 02 feb 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
| 01 feb 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| 31 ene 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| 30 ene 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| *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.