T. Rowe Price Integrated US Sm Gr Eq I (TQAIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 sept 2023 - 28 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 26 sept 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 25 sept 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 24 sept 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 23 sept 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 20 sept 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 19 sept 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 18 sept 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 17 sept 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 16 sept 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 13 sept 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 12 sept 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 11 sept 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 10 sept 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 09 sept 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 06 sept 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 05 sept 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 04 sept 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 03 sept 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 30 ago 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 29 ago 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 28 ago 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 27 ago 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 26 ago 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 23 ago 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 22 ago 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 21 ago 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 20 ago 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 19 ago 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 16 ago 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 15 ago 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 14 ago 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 13 ago 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 12 ago 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 09 ago 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 08 ago 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 07 ago 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 06 ago 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 05 ago 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 02 ago 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 01 ago 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 31 jul 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 30 jul 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 29 jul 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 26 jul 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 25 jul 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 24 jul 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 23 jul 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 22 jul 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 19 jul 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 18 jul 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 17 jul 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 16 jul 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 15 jul 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 12 jul 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 11 jul 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 10 jul 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 09 jul 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 08 jul 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 05 jul 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 03 jul 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 02 jul 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 01 jul 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 28 jun 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 27 jun 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 26 jun 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 25 jun 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 24 jun 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 21 jun 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 20 jun 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 18 jun 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 17 jun 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 14 jun 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 13 jun 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 12 jun 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 11 jun 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 10 jun 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 07 jun 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 06 jun 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 05 jun 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 04 jun 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 03 jun 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 31 may 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 30 may 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 29 may 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 28 may 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 24 may 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 23 may 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 22 may 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 21 may 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 20 may 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 17 may 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 16 may 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 15 may 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 14 may 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 13 may 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 10 may 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 09 may 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 08 may 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 07 may 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| *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.