U.S. markets closed

T. Rowe Price Dividend Growth Advisor (TADGX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
74.71+0.63 (+0.85%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202474.0874.0874.0874.0874.08-
01 may 202473.6573.6573.6573.6573.65-
30 abr 202473.8173.8173.8173.8173.81-
29 abr 202474.6674.6674.6674.6674.66-
26 abr 202474.4474.4474.4474.4474.44-
25 abr 202474.3474.3474.3474.3474.34-
24 abr 202474.3174.3174.3174.3174.31-
23 abr 202474.2574.2574.2574.2574.25-
22 abr 202473.4873.4873.4873.4873.48-
19 abr 202473.0173.0173.0173.0173.01-
18 abr 202472.8872.8872.8872.8872.88-
17 abr 202473.0273.0273.0273.0273.02-
16 abr 202473.2473.2473.2473.2473.24-
15 abr 202473.3573.3573.3573.3573.35-
12 abr 202473.8373.8373.8373.8373.83-
11 abr 202474.8074.8074.8074.8074.80-
10 abr 202474.7074.7074.7074.7074.70-
09 abr 202475.5175.5175.5175.5175.51-
08 abr 202475.3575.3575.3575.3575.35-
05 abr 202475.3475.3475.3475.3475.34-
04 abr 202474.6374.6374.6374.6374.63-
03 abr 202475.2975.2975.2975.2975.29-
02 abr 202475.2175.2175.2175.2175.21-
01 abr 202475.8075.8075.8075.8075.80-
28 mar 202476.2576.2576.2576.2576.25-
27 mar 202476.1676.1676.1676.1676.16-
26 mar 202475.2375.2375.2375.2375.23-
25 mar 202475.4675.4675.4675.4675.46-
22 mar 202475.8975.8975.8975.8975.89-
21 mar 202476.2876.2876.2876.2876.28-
20 mar 202476.0576.0576.0576.0576.05-
19 mar 202475.6175.6175.6175.6175.61-
18 mar 202475.1375.1375.1375.1375.13-
15 mar 202474.9774.9774.9774.9774.97-
14 mar 202475.2275.2275.2275.2275.22-
13 mar 202475.4375.4375.4375.4375.43-
12 mar 202475.4575.4575.4575.4575.45-
11 mar 202475.0075.0075.0075.0075.00-
08 mar 202474.9874.9874.9874.9874.98-
07 mar 202475.2075.2075.2075.2075.20-
06 mar 202474.7474.7474.7474.7474.74-
05 mar 202474.3674.3674.3674.3674.36-
04 mar 202474.8674.8674.8674.8674.86-
01 mar 202474.7374.7374.7374.7374.73-
29 feb 202474.4174.4174.4174.4174.41-
28 feb 202474.3074.3074.3074.3074.30-
27 feb 202474.2774.2774.2774.2774.27-
26 feb 202474.2074.2074.2074.2074.20-
23 feb 202474.3974.3974.3974.3974.39-
22 feb 202474.2374.2374.2374.2374.23-
21 feb 202473.3473.3473.3473.3473.34-
20 feb 202472.9772.9772.9772.9772.97-
16 feb 202473.1573.1573.1573.1573.15-
15 feb 202473.1473.1473.1473.1473.14-
14 feb 202472.4672.4672.4672.4672.46-
13 feb 202471.8871.8871.8871.8871.88-
12 feb 202472.7172.7172.7172.7172.71-
09 feb 202472.7072.7072.7072.7072.70-
08 feb 202472.4872.4872.4872.4872.48-
07 feb 202472.4872.4872.4872.4872.48-
06 feb 202472.0872.0872.0872.0872.08-
05 feb 202471.7671.7671.7671.7671.76-
02 feb 202472.1572.1572.1572.1572.15-
01 feb 202472.0272.0272.0272.0272.02-
31 ene 202471.2871.2871.2871.2871.28-
30 ene 202472.0372.0372.0372.0372.03-
29 ene 202471.8671.8671.8671.8671.86-
26 ene 202471.4871.4871.4871.4871.48-
25 ene 202471.4471.4471.4471.4471.44-
24 ene 202471.1971.1971.1971.1971.19-
23 ene 202471.3271.3271.3271.3271.32-
22 ene 202471.2271.2271.2271.2271.22-
19 ene 202470.9570.9570.9570.9570.95-
18 ene 202470.3970.3970.3970.3970.39-
17 ene 202469.8669.8669.8669.8669.86-
16 ene 202470.1670.1670.1670.1670.16-
12 ene 202470.5770.5770.5770.5770.57-
11 ene 202470.4370.4370.4370.4370.43-
10 ene 202470.5270.5270.5270.5270.52-
09 ene 202470.3070.3070.3070.3070.30-
08 ene 202470.5570.5570.5570.5570.55-
05 ene 202469.9669.9669.9669.9669.96-
04 ene 202469.9269.9269.9269.9269.92-
03 ene 202470.0370.0370.0370.0370.03-
02 ene 202470.5970.5970.5970.5970.59-
29 dic 202370.7270.7270.7270.7270.72-
28 dic 202370.7970.7970.7970.7970.79-
27 dic 202370.7170.7170.7170.7170.71-
26 dic 202370.5570.5570.5570.5570.55-
22 dic 202370.2970.2970.2970.2970.29-
21 dic 202370.1070.1070.1070.1070.10-
20 dic 202369.4469.4469.4469.4469.44-
19 dic 202370.3970.3970.3970.3970.39-
18 dic 202370.0870.0870.0870.0870.08-
15 dic 202369.9669.9669.9669.9669.96-
14 dic 202370.1870.1870.1870.1870.18-
13 dic 202370.1870.1870.1870.1870.18-
13 dic 20230.197 Dividendo
13 dic 20231.145 Ganancias de capital
*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...