T. Rowe Price Growth Stock Z (TRJZX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 02 jul 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | - |
| 01 jul 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
| 28 jun 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
| 27 jun 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
| 26 jun 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
| 25 jun 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
| 24 jun 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| 21 jun 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
| 20 jun 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
| 18 jun 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 17 jun 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - |
| 14 jun 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
| 13 jun 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
| 12 jun 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | - |
| 11 jun 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| 10 jun 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
| 07 jun 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
| 06 jun 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
| 05 jun 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
| 04 jun 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
| 03 jun 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 31 may 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
| 30 may 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
| 29 may 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
| 28 may 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
| 24 may 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
| 23 may 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
| 22 may 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - |
| 21 may 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
| 20 may 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
| 17 may 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
| 16 may 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| 15 may 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
| 14 may 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
| 13 may 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - |
| 10 may 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
| 09 may 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
| 08 may 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
| 07 may 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
| 06 may 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
| 03 may 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
| 02 may 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
| 01 may 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
| 30 abr 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
| 29 abr 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| 26 abr 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
| 25 abr 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | - |
| 24 abr 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
| 23 abr 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | - |
| 22 abr 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | - |
| 19 abr 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | - |
| 18 abr 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - |
| 17 abr 2024 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
| 16 abr 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
| 15 abr 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
| 12 abr 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | - |
| 11 abr 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
| 10 abr 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - |
| 09 abr 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
| 08 abr 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| 05 abr 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
| 04 abr 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
| 03 abr 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
| 02 abr 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
| 01 abr 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
| 28 mar 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
| 27 mar 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| 26 mar 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
| 25 mar 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
| 22 mar 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
| 21 mar 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
| 20 mar 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
| 19 mar 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
| 18 mar 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
| 15 mar 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
| 14 mar 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| 13 mar 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
| 12 mar 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
| 11 mar 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| 08 mar 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
| 07 mar 2024 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | - |
| 06 mar 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| 05 mar 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - |
| 04 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 01 mar 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
| 29 feb 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 28 feb 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
| 27 feb 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
| 26 feb 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
| 23 feb 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
| 22 feb 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
| 21 feb 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
| 20 feb 2024 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | - |
| 16 feb 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
| 15 feb 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
| 14 feb 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
| 13 feb 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
| 12 feb 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
| *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.