T. Rowe Price Group, Inc. (TR1.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 106.92 | 106.94 | 106.92 | 106.94 | 106.94 | 10 |
| 03 jul 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 02 jul 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
| 01 jul 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 28 jun 2024 | 107.32 | 107.36 | 107.32 | 107.36 | 107.36 | 10 |
| 27 jun 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| 26 jun 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
| 25 jun 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
| 24 jun 2024 | 110.10 | 111.00 | 110.10 | 111.00 | 111.00 | 10 |
| 21 jun 2024 | 109.74 | 110.28 | 109.74 | 110.28 | 110.28 | 26 |
| 20 jun 2024 | 108.52 | 108.52 | 108.24 | 108.24 | 108.24 | 49 |
| 19 jun 2024 | 108.88 | 108.88 | 108.50 | 108.50 | 108.50 | 18 |
| 18 jun 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
| 17 jun 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
| 14 jun 2024 | 106.98 | 106.98 | 106.58 | 106.58 | 106.58 | 26 |
| 14 jun 2024 | 1.24 Dividendo | |||||
| 13 jun 2024 | 108.92 | 108.92 | 108.76 | 108.76 | 107.52 | 25 |
| 12 jun 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 104.95 | - |
| 11 jun 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 105.05 | - |
| 10 jun 2024 | 106.94 | 107.02 | 106.94 | 107.02 | 105.80 | 15 |
| 07 jun 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 105.13 | - |
| 06 jun 2024 | 106.80 | 106.80 | 106.60 | 106.60 | 105.38 | 55 |
| 05 jun 2024 | 106.94 | 106.94 | 106.52 | 106.52 | 105.31 | 25 |
| 04 jun 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 105.35 | - |
| 03 jun 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 107.12 | - |
| 31 may 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 105.01 | - |
| 30 may 2024 | 105.36 | 106.32 | 105.36 | 106.32 | 105.11 | 40 |
| 29 may 2024 | 106.28 | 106.74 | 106.28 | 106.74 | 105.52 | 56 |
| 28 may 2024 | 109.00 | 109.48 | 109.00 | 109.48 | 108.23 | 10 |
| 27 may 2024 | 108.38 | 109.10 | 108.38 | 109.10 | 107.86 | 4 |
| 24 may 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 106.43 | - |
| 23 may 2024 | 108.30 | 109.14 | 108.30 | 109.14 | 107.90 | 40 |
| 22 may 2024 | 108.22 | 108.92 | 108.22 | 108.92 | 107.68 | 50 |
| 21 may 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 105.92 | - |
| 20 may 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 105.66 | - |
| 17 may 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 105.11 | - |
| 16 may 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 104.12 | - |
| 15 may 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 103.98 | - |
| 14 may 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 102.77 | - |
| 13 may 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 101.98 | - |
| 10 may 2024 | 103.14 | 103.98 | 103.14 | 103.44 | 102.26 | 38 |
| 09 may 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 102.00 | - |
| 08 may 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 101.90 | - |
| 07 may 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 102.32 | - |
| 06 may 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 102.02 | - |
| 03 may 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 102.32 | - |
| 02 may 2024 | 102.36 | 102.88 | 102.32 | 102.88 | 101.71 | 90 |
| 30 abr 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 102.99 | - |
| 29 abr 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 105.09 | 50 |
| 26 abr 2024 | 101.72 | 104.26 | 101.72 | 104.26 | 103.07 | 35 |
| 25 abr 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 101.85 | - |
| 24 abr 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 103.05 | - |
| 23 abr 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 102.99 | - |
| 22 abr 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 100.86 | - |
| 19 abr 2024 | 101.04 | 102.44 | 101.04 | 102.34 | 101.17 | 99 |
| 18 abr 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 102.85 | - |
| 17 abr 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 103.94 | - |
| 16 abr 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 105.72 | - |
| 15 abr 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 106.73 | - |
| 12 abr 2024 | 109.46 | 109.46 | 109.46 | 109.46 | 108.21 | - |
| 11 abr 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 106.73 | - |
| 10 abr 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 108.96 | - |
| 09 abr 2024 | 107.72 | 109.24 | 107.72 | 109.24 | 107.99 | 145 |
| 08 abr 2024 | 107.02 | 108.26 | 107.02 | 108.26 | 107.03 | 150 |
| 05 abr 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 105.76 | - |
| 04 abr 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 107.78 | - |
| 03 abr 2024 | 109.24 | 110.20 | 109.24 | 110.20 | 108.94 | 1 |
| 02 abr 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 110.23 | 10 |
| 28 mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 109.73 | - |
| 27 mar 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 107.52 | - |
| 26 mar 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 107.52 | - |
| 25 mar 2024 | 109.08 | 109.92 | 109.08 | 109.92 | 108.67 | 25 |
| 22 mar 2024 | 110.34 | 110.34 | 110.34 | 110.34 | 109.08 | - |
| 21 mar 2024 | 108.04 | 109.08 | 108.04 | 109.08 | 107.84 | 15 |
| 20 mar 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 103.96 | - |
| 19 mar 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 104.14 | - |
| 18 mar 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 104.24 | - |
| 15 mar 2024 | 105.08 | 105.30 | 105.08 | 105.30 | 104.10 | 60 |
| 14 mar 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 104.65 | - |
| 14 mar 2024 | 1.24 Dividendo | |||||
| 13 mar 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 104.91 | - |
| 12 mar 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 104.64 | - |
| 11 mar 2024 | 107.18 | 108.10 | 107.18 | 107.48 | 105.03 | 39 |
| 08 mar 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 103.80 | - |
| 07 mar 2024 | 106.64 | 106.64 | 106.64 | 106.64 | 104.21 | - |
| 06 mar 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 104.11 | - |
| 05 mar 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 104.38 | - |
| 04 mar 2024 | 103.90 | 107.42 | 103.90 | 107.42 | 104.97 | 50 |
| 01 mar 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 102.12 | - |
| 29 feb 2024 | 103.10 | 105.00 | 103.10 | 105.00 | 102.60 | 300 |
| 28 feb 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 99.46 | - |
| 27 feb 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 99.32 | 107 |
| 26 feb 2024 | 101.96 | 102.34 | 101.96 | 102.34 | 100.00 | 9 |
| 23 feb 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 99.69 | - |
| 22 feb 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 98.27 | - |
| 21 feb 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 98.36 | - |
| 20 feb 2024 | 100.18 | 101.16 | 100.14 | 101.16 | 98.85 | 67 |
| 19 feb 2024 | 100.52 | 100.62 | 100.52 | 100.62 | 98.32 | 10 |
| 16 feb 2024 | 99.99 | 100.36 | 99.99 | 100.36 | 98.07 | 30 |
| 15 feb 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 96.55 | - |
| *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.