T. Rowe Price Integrated US Sm Gr Eq (PRDSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 27 jun 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 26 jun 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 25 jun 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 24 jun 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 21 jun 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 20 jun 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 18 jun 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 17 jun 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 14 jun 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 13 jun 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 12 jun 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 11 jun 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 10 jun 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 07 jun 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 06 jun 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 05 jun 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 04 jun 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 03 jun 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 31 may 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 30 may 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 29 may 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 28 may 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 24 may 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 23 may 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 22 may 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 21 may 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 20 may 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 17 may 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 16 may 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 15 may 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 14 may 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 13 may 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 10 may 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 09 may 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 08 may 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 07 may 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 06 may 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 03 may 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 02 may 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 01 may 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 30 abr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 29 abr 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 26 abr 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 25 abr 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 24 abr 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 23 abr 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 22 abr 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| 19 abr 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 18 abr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 17 abr 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 16 abr 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 15 abr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 12 abr 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 11 abr 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 10 abr 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 09 abr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 08 abr 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 05 abr 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 04 abr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 03 abr 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 02 abr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 01 abr 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 28 mar 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 27 mar 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 26 mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 25 mar 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 22 mar 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 21 mar 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 20 mar 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 19 mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 18 mar 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 15 mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 14 mar 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 13 mar 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 12 mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 11 mar 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 08 mar 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 07 mar 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 06 mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 05 mar 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 04 mar 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 01 mar 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 29 feb 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 28 feb 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 27 feb 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 26 feb 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 23 feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 22 feb 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 21 feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 20 feb 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 16 feb 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 15 feb 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 14 feb 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 13 feb 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 12 feb 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 09 feb 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 08 feb 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 07 feb 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 06 feb 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| *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.