T. Rowe Price Integrated US LCV Eq (TQMVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 03 oct 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 02 oct 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 01 oct 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 30 sept 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 27 sept 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 26 sept 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 25 sept 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 24 sept 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 23 sept 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 20 sept 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 19 sept 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 18 sept 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 17 sept 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 16 sept 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 13 sept 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 12 sept 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 11 sept 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 10 sept 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 09 sept 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 06 sept 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 05 sept 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 04 sept 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 03 sept 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 30 ago 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 29 ago 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 28 ago 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 27 ago 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 26 ago 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 23 ago 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 22 ago 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 21 ago 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 20 ago 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 19 ago 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 16 ago 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 15 ago 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 14 ago 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 13 ago 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 12 ago 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 09 ago 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 08 ago 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 07 ago 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 06 ago 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 05 ago 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 02 ago 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 01 ago 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 31 jul 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 30 jul 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 29 jul 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 26 jul 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 25 jul 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 24 jul 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 23 jul 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 22 jul 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 19 jul 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 18 jul 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 17 jul 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 16 jul 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 15 jul 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 12 jul 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 11 jul 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 10 jul 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 09 jul 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 08 jul 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 05 jul 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 03 jul 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 02 jul 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 01 jul 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 28 jun 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 27 jun 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 26 jun 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 25 jun 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 24 jun 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 21 jun 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 20 jun 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 18 jun 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 17 jun 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 14 jun 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 13 jun 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 12 jun 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 11 jun 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 10 jun 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 07 jun 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 06 jun 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 05 jun 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 04 jun 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 03 jun 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 31 may 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 30 may 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 29 may 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 28 may 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 24 may 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 23 may 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 22 may 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 21 may 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 20 may 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 17 may 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 16 may 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 15 may 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 14 may 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| *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.