T. Rowe Price Global Stock (PRGSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 27 jun 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| 26 jun 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 25 jun 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 24 jun 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| 21 jun 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| 20 jun 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
| 18 jun 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 17 jun 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 14 jun 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
| 13 jun 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 12 jun 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| 11 jun 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 10 jun 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 07 jun 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 06 jun 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 05 jun 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 04 jun 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 03 jun 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 31 may 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 30 may 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 29 may 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| 28 may 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 24 may 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 23 may 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 22 may 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 21 may 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| 20 may 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 17 may 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 16 may 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 15 may 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| 14 may 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 13 may 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 10 may 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 09 may 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| 08 may 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 07 may 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 06 may 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| 03 may 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| 02 may 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 01 may 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 30 abr 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 29 abr 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 26 abr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 25 abr 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 24 abr 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 23 abr 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 22 abr 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| 19 abr 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 18 abr 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| 17 abr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 16 abr 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 15 abr 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| 12 abr 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 11 abr 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 10 abr 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 09 abr 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 08 abr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 05 abr 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| 04 abr 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 03 abr 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 02 abr 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| 01 abr 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 28 mar 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 27 mar 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 26 mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 25 mar 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 22 mar 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 21 mar 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 20 mar 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| 19 mar 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 18 mar 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 15 mar 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 14 mar 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
| 13 mar 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 12 mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 11 mar 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| 08 mar 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| 07 mar 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 06 mar 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 05 mar 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 04 mar 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 01 mar 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 29 feb 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| 28 feb 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 27 feb 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| 26 feb 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 23 feb 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 22 feb 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 21 feb 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 20 feb 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| 16 feb 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 15 feb 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 14 feb 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 13 feb 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 12 feb 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 09 feb 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 08 feb 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 07 feb 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 06 feb 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| *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.