T. Rowe Price Financial Services (PRISX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 13 may 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 10 may 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 09 may 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 08 may 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 07 may 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 06 may 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 03 may 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 02 may 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 01 may 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 30 abr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 29 abr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 26 abr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 25 abr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 24 abr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 23 abr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 22 abr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 19 abr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 18 abr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 17 abr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 16 abr 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 15 abr 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 12 abr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 11 abr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 10 abr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 09 abr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 08 abr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 05 abr 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 04 abr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 03 abr 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 02 abr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 01 abr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 28 mar 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 27 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 26 mar 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 25 mar 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 22 mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 21 mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 20 mar 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 19 mar 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 18 mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 15 mar 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 14 mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 13 mar 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 12 mar 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 11 mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 08 mar 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 07 mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 06 mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 05 mar 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 04 mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 01 mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 29 feb 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 28 feb 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 27 feb 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 26 feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 23 feb 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 22 feb 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 21 feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 20 feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 16 feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 15 feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 14 feb 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 13 feb 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 12 feb 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 09 feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 08 feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 07 feb 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 06 feb 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 05 feb 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 02 feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 01 feb 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 31 ene 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 30 ene 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 29 ene 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 26 ene 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 25 ene 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 24 ene 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 23 ene 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 22 ene 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 19 ene 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 18 ene 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 17 ene 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 16 ene 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 12 ene 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 11 ene 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 10 ene 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 09 ene 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 08 ene 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 05 ene 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 04 ene 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 03 ene 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 02 ene 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 29 dic 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 28 dic 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 27 dic 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 26 dic 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 22 dic 2023 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 21 dic 2023 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| *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.