T. Rowe Price Group, Inc. (TR1.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 109.56 | 108.24 | 107.84 | 108.24 | 108.24 | 17 |
| 26 jun 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
| 25 jun 2024 | 110.08 | 110.08 | 109.68 | 109.90 | 109.90 | 12 |
| 24 jun 2024 | 111.56 | 111.56 | 109.68 | 110.98 | 110.98 | 7 |
| 21 jun 2024 | 109.38 | 110.40 | 109.38 | 110.40 | 110.40 | 26 |
| 20 jun 2024 | 108.62 | 109.84 | 108.34 | 109.84 | 109.84 | 80 |
| 19 jun 2024 | 107.96 | 110.02 | 107.96 | 109.16 | 109.16 | 26 |
| 18 jun 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
| 17 jun 2024 | 108.36 | 108.36 | 106.76 | 106.94 | 106.94 | 121 |
| 14 jun 2024 | 106.38 | 106.84 | 106.38 | 106.84 | 106.84 | 180 |
| 14 jun 2024 | 1.24 Dividendo | |||||
| 13 jun 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 108.74 | - |
| 12 jun 2024 | 107.20 | 110.14 | 106.90 | 110.00 | 108.76 | 64 |
| 11 jun 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 105.38 | - |
| 10 jun 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 106.72 | - |
| 07 jun 2024 | 107.84 | 107.84 | 106.72 | 106.72 | 105.52 | 2 |
| 06 jun 2024 | 106.60 | 107.30 | 106.60 | 107.30 | 106.09 | 4 |
| 05 jun 2024 | 106.78 | 107.18 | 106.78 | 107.18 | 105.97 | 10 |
| 04 jun 2024 | 107.24 | 107.34 | 107.06 | 107.16 | 105.95 | 37 |
| 03 jun 2024 | 108.84 | 109.00 | 107.52 | 107.52 | 106.31 | 52 |
| 31 may 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 106.15 | 10 |
| 30 may 2024 | 106.08 | 107.10 | 106.08 | 107.10 | 105.89 | 3 |
| 29 may 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 104.96 | - |
| 28 may 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 106.53 | - |
| 27 may 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 108.09 | - |
| 24 may 2024 | 108.28 | 108.42 | 108.28 | 108.42 | 107.20 | 1 |
| 23 may 2024 | 109.76 | 109.76 | 108.46 | 108.82 | 107.59 | 13 |
| 22 may 2024 | 108.32 | 109.12 | 108.04 | 108.88 | 107.65 | 13 |
| 21 may 2024 | 107.08 | 107.54 | 106.72 | 107.54 | 106.33 | 70 |
| 20 may 2024 | 106.50 | 108.08 | 106.50 | 107.98 | 106.76 | 385 |
| 17 may 2024 | 106.92 | 107.02 | 106.92 | 107.02 | 105.81 | 7 |
| 16 may 2024 | 105.90 | 106.14 | 105.90 | 106.14 | 104.94 | 46 |
| 15 may 2024 | 106.64 | 106.90 | 105.50 | 106.04 | 104.84 | 58 |
| 14 may 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 104.27 | - |
| 13 may 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 103.44 | - |
| 10 may 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 102.17 | - |
| 09 may 2024 | 104.32 | 104.32 | 103.08 | 103.08 | 101.92 | 5 |
| 08 may 2024 | 102.68 | 103.70 | 102.68 | 103.70 | 102.53 | 4 |
| 07 may 2024 | 105.06 | 105.06 | 103.90 | 103.90 | 102.73 | 26 |
| 06 may 2024 | 102.78 | 104.36 | 102.78 | 103.96 | 102.79 | 23 |
| 03 may 2024 | 104.98 | 104.98 | 104.08 | 104.08 | 102.91 | 41 |
| 02 may 2024 | 106.28 | 106.28 | 102.94 | 103.76 | 102.59 | 35 |
| 30 abr 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 104.53 | - |
| 29 abr 2024 | 106.10 | 106.10 | 105.72 | 105.72 | 104.53 | 28 |
| 26 abr 2024 | 103.32 | 107.16 | 103.32 | 107.16 | 105.95 | 589 |
| 25 abr 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 102.47 | 12 |
| 24 abr 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 102.47 | 1 |
| 23 abr 2024 | 105.68 | 105.68 | 104.50 | 105.06 | 103.88 | 14 |
| 22 abr 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 101.70 | - |
| 19 abr 2024 | 101.70 | 102.26 | 101.70 | 102.22 | 101.07 | 18 |
| 18 abr 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 102.59 | - |
| 17 abr 2024 | 104.60 | 106.44 | 104.60 | 105.46 | 104.27 | 4 |
| 16 abr 2024 | 108.06 | 108.06 | 105.84 | 105.84 | 104.65 | 19 |
| 15 abr 2024 | 110.64 | 110.64 | 108.24 | 108.24 | 107.02 | 16 |
| 12 abr 2024 | 109.18 | 109.18 | 109.18 | 109.18 | 107.95 | - |
| 11 abr 2024 | 109.52 | 109.52 | 108.98 | 108.98 | 107.75 | 34 |
| 10 abr 2024 | 109.46 | 109.46 | 109.46 | 109.46 | 108.23 | - |
| 09 abr 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 107.53 | - |
| 08 abr 2024 | 106.84 | 108.56 | 106.84 | 108.56 | 107.34 | 64 |
| 05 abr 2024 | 106.42 | 106.96 | 106.42 | 106.92 | 105.71 | 33 |
| 04 abr 2024 | 108.96 | 110.28 | 108.96 | 110.28 | 109.04 | 6 |
| 03 abr 2024 | 109.82 | 109.86 | 109.44 | 109.44 | 108.21 | - |
| 02 abr 2024 | 112.08 | 112.08 | 110.06 | 110.06 | 108.82 | 53 |
| 28 mar 2024 | 111.98 | 112.78 | 111.98 | 112.78 | 111.51 | 23 |
| 27 mar 2024 | 108.76 | 110.56 | 108.76 | 110.56 | 109.31 | 67 |
| 26 mar 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 108.46 | - |
| 25 mar 2024 | 109.50 | 109.52 | 109.20 | 109.20 | 107.97 | 21 |
| 22 mar 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 108.56 | - |
| 21 mar 2024 | 109.28 | 111.66 | 108.36 | 111.00 | 109.75 | 176 |
| 20 mar 2024 | 105.08 | 106.52 | 105.08 | 106.52 | 105.32 | 2 |
| 19 mar 2024 | 105.62 | 105.62 | 105.48 | 105.48 | 104.29 | 1 |
| 18 mar 2024 | 105.60 | 106.08 | 105.20 | 105.94 | 104.75 | 173 |
| 15 mar 2024 | 105.32 | 106.22 | 105.00 | 106.22 | 105.02 | 48 |
| 14 mar 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 104.61 | - |
| 14 mar 2024 | 1.24 Dividendo | |||||
| 13 mar 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 105.69 | - |
| 12 mar 2024 | 107.40 | 107.40 | 107.32 | 107.32 | 104.89 | 1 |
| 11 mar 2024 | 107.00 | 108.52 | 107.00 | 107.42 | 104.99 | 31 |
| 08 mar 2024 | 106.08 | 108.38 | 106.08 | 108.20 | 105.75 | 28 |
| 07 mar 2024 | 105.54 | 107.86 | 105.54 | 107.64 | 105.21 | 224 |
| 06 mar 2024 | 105.36 | 106.90 | 105.36 | 106.90 | 104.48 | 45 |
| 05 mar 2024 | 106.80 | 107.34 | 106.80 | 107.34 | 104.91 | 12 |
| 04 mar 2024 | 105.42 | 107.92 | 103.44 | 107.92 | 105.48 | 352 |
| 01 mar 2024 | 104.72 | 104.72 | 103.92 | 103.92 | 101.57 | 52 |
| 29 feb 2024 | 103.90 | 104.74 | 103.84 | 104.56 | 102.20 | 301 |
| 28 feb 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 101.28 | - |
| 27 feb 2024 | 101.86 | 101.86 | 101.48 | 101.72 | 99.42 | 17 |
| 26 feb 2024 | 102.48 | 102.48 | 101.72 | 101.72 | 99.42 | 50 |
| 23 feb 2024 | 102.58 | 102.58 | 102.32 | 102.32 | 100.01 | 200 |
| 22 feb 2024 | 100.42 | 102.58 | 100.38 | 102.58 | 100.26 | 136 |
| 21 feb 2024 | 102.24 | 102.24 | 100.62 | 100.62 | 98.34 | 41 |
| 20 feb 2024 | 100.00 | 101.14 | 100.00 | 100.96 | 98.68 | 11 |
| 19 feb 2024 | 101.68 | 101.94 | 101.68 | 101.94 | 99.63 | 11 |
| 16 feb 2024 | 100.40 | 100.58 | 100.24 | 100.58 | 98.31 | 91 |
| 15 feb 2024 | 100.18 | 100.30 | 98.87 | 100.30 | 98.03 | 37 |
| 14 feb 2024 | 98.27 | 98.49 | 98.27 | 98.49 | 96.26 | 1 |
| 13 feb 2024 | 101.42 | 101.42 | 97.40 | 98.43 | 96.20 | 108 |
| 12 feb 2024 | 99.40 | 102.42 | 97.59 | 102.42 | 100.10 | 64 |
| 09 feb 2024 | 101.00 | 102.62 | 100.00 | 100.08 | 97.82 | 182 |
| 08 feb 2024 | 103.32 | 103.32 | 101.24 | 101.24 | 98.95 | 119 |
| *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.