T. Rowe Price Equity Index 500 (PREIX)
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 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | - |
| 01 may 2024 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | - |
| 30 abr 2024 | 132.51 | 132.51 | 132.51 | 132.51 | 132.51 | - |
| 29 abr 2024 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | - |
| 26 abr 2024 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | - |
| 25 abr 2024 | 132.83 | 132.83 | 132.83 | 132.83 | 132.83 | - |
| 24 abr 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
| 23 abr 2024 | 133.41 | 133.41 | 133.41 | 133.41 | 133.41 | - |
| 22 abr 2024 | 131.84 | 131.84 | 131.84 | 131.84 | 131.84 | - |
| 19 abr 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
| 18 abr 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
| 17 abr 2024 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | - |
| 16 abr 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
| 15 abr 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | - |
| 12 abr 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - |
| 11 abr 2024 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | - |
| 10 abr 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
| 09 abr 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
| 08 abr 2024 | 136.83 | 136.83 | 136.83 | 136.83 | 136.83 | - |
| 05 abr 2024 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | - |
| 04 abr 2024 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | - |
| 03 abr 2024 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | - |
| 02 abr 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
| 01 abr 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| 28 mar 2024 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | - |
| 27 mar 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
| 26 mar 2024 | 136.82 | 136.82 | 136.82 | 136.82 | 136.82 | - |
| 25 mar 2024 | 137.61 | 137.61 | 137.61 | 137.61 | 137.61 | - |
| 22 mar 2024 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | - |
| 21 mar 2024 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | - |
| 20 mar 2024 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | - |
| 19 mar 2024 | 136.54 | 136.54 | 136.54 | 136.54 | 136.54 | - |
| 18 mar 2024 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | - |
| 15 mar 2024 | 134.93 | 134.93 | 134.93 | 134.93 | 134.93 | - |
| 14 mar 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
| 13 mar 2024 | 136.16 | 136.16 | 136.16 | 136.16 | 136.16 | - |
| 12 mar 2024 | 136.42 | 136.42 | 136.42 | 136.42 | 136.42 | - |
| 11 mar 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
| 08 mar 2024 | 135.06 | 135.06 | 135.06 | 135.06 | 135.06 | - |
| 07 mar 2024 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | - |
| 06 mar 2024 | 134.53 | 134.53 | 134.53 | 134.53 | 134.53 | - |
| 05 mar 2024 | 133.83 | 133.83 | 133.83 | 133.83 | 133.83 | - |
| 04 mar 2024 | 135.21 | 135.21 | 135.21 | 135.21 | 135.21 | - |
| 01 mar 2024 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | - |
| 29 feb 2024 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | - |
| 28 feb 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
| 27 feb 2024 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | - |
| 26 feb 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
| 23 feb 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | - |
| 22 feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 21 feb 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | - |
| 20 feb 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
| 16 feb 2024 | 131.84 | 131.84 | 131.84 | 131.84 | 131.84 | - |
| 15 feb 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
| 14 feb 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - |
| 13 feb 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
| 12 feb 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
| 09 feb 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
| 08 feb 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
| 07 feb 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
| 06 feb 2024 | 130.37 | 130.37 | 130.37 | 130.37 | 130.37 | - |
| 05 feb 2024 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | - |
| 02 feb 2024 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | - |
| 01 feb 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
| 31 ene 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 30 ene 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
| 29 ene 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
| 26 ene 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
| 25 ene 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | - |
| 24 ene 2024 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | - |
| 23 ene 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
| 22 ene 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 19 ene 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
| 18 ene 2024 | 125.77 | 125.77 | 125.77 | 125.77 | 125.77 | - |
| 17 ene 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | - |
| 16 ene 2024 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | - |
| 12 ene 2024 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | - |
| 11 ene 2024 | 125.73 | 125.73 | 125.73 | 125.73 | 125.73 | - |
| 10 ene 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | - |
| 09 ene 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
| 08 ene 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
| 05 ene 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | - |
| 04 ene 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
| 03 ene 2024 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
| 02 ene 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 29 dic 2023 | 125.41 | 125.41 | 125.41 | 125.41 | 125.41 | - |
| 28 dic 2023 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | - |
| 27 dic 2023 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
| 26 dic 2023 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
| 22 dic 2023 | 124.99 | 124.99 | 124.99 | 124.99 | 124.99 | - |
| 21 dic 2023 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
| 20 dic 2023 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
| 19 dic 2023 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
| 18 dic 2023 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | - |
| 15 dic 2023 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | - |
| 14 dic 2023 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | - |
| 13 dic 2023 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
| 13 dic 2023 | 0.471 Dividendo | |||||
| 12 dic 2023 | 122.48 | 122.48 | 122.48 | 122.48 | 122.01 | - |
| *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.