T. Rowe Price Science & Tech (PRSCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| 02 jul 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| 01 jul 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 28 jun 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| 27 jun 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| 26 jun 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| 25 jun 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 24 jun 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 21 jun 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
| 20 jun 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 18 jun 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 17 jun 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 14 jun 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 13 jun 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 12 jun 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 11 jun 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| 10 jun 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 07 jun 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 06 jun 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 05 jun 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 04 jun 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 03 jun 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 31 may 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 30 may 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 29 may 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 28 may 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 24 may 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 23 may 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 22 may 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 21 may 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| 20 may 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 17 may 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 16 may 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 15 may 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 14 may 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 13 may 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 10 may 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 09 may 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 08 may 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 07 may 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 06 may 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 03 may 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 02 may 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 01 may 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 30 abr 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 29 abr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 26 abr 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 25 abr 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 24 abr 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 23 abr 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 22 abr 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 19 abr 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 18 abr 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 17 abr 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 16 abr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 15 abr 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 12 abr 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 11 abr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 10 abr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 09 abr 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 08 abr 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 05 abr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 04 abr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 03 abr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 02 abr 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 01 abr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 28 mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 27 mar 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 26 mar 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 25 mar 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 22 mar 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 21 mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 20 mar 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 19 mar 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 18 mar 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 15 mar 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 14 mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 13 mar 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 12 mar 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 11 mar 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 08 mar 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 07 mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 06 mar 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 05 mar 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 04 mar 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 01 mar 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 29 feb 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 28 feb 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 27 feb 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 26 feb 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 23 feb 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 22 feb 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 21 feb 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 20 feb 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 16 feb 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 15 feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 14 feb 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 13 feb 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 12 feb 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 09 feb 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| *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.