T. Rowe Price New Horizons I (PRJIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 25 abr 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 24 abr 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 23 abr 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 22 abr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 19 abr 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 18 abr 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 17 abr 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 16 abr 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 15 abr 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 12 abr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 11 abr 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| 10 abr 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 09 abr 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 08 abr 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 05 abr 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 04 abr 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 03 abr 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 02 abr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 01 abr 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 28 mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 27 mar 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 26 mar 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 25 mar 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 22 mar 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 21 mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 20 mar 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 19 mar 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| 18 mar 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 15 mar 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 14 mar 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 13 mar 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 12 mar 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 11 mar 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 08 mar 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 07 mar 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 06 mar 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 05 mar 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 04 mar 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 01 mar 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 29 feb 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 28 feb 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 27 feb 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 26 feb 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| 23 feb 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 22 feb 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| 21 feb 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 20 feb 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 16 feb 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 15 feb 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 14 feb 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| 13 feb 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 12 feb 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 09 feb 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 08 feb 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 07 feb 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 06 feb 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 05 feb 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 02 feb 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 01 feb 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 31 ene 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 30 ene 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 29 ene 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 26 ene 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 25 ene 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 24 ene 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 23 ene 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 22 ene 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 19 ene 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 18 ene 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 17 ene 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 16 ene 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 12 ene 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 11 ene 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 10 ene 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 09 ene 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 08 ene 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 05 ene 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 04 ene 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 03 ene 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 02 ene 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| 29 dic 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 28 dic 2023 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 27 dic 2023 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 26 dic 2023 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| 22 dic 2023 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 21 dic 2023 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 20 dic 2023 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 19 dic 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 18 dic 2023 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 15 dic 2023 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 14 dic 2023 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 13 dic 2023 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 12 dic 2023 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 11 dic 2023 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 08 dic 2023 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 07 dic 2023 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 06 dic 2023 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| 05 dic 2023 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 04 dic 2023 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| *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.