U.S. markets open in 5 hours 31 minutes
F S&P 500
5,565.25 -3.50 (-0.06%) F Dow Jones
39,703.00 +15.00 (+0.04%) F Nasdaq
20,239.25 -16.00 (-0.08%) E-mini Russell 2000 Index Futur
2,058.10 +3.10 (+0.15%) Petróleo
83.16 +0.35 (+0.42%) Oro
2,351.60 +18.20 (+0.78%)
T. Rowe Price Spectrum Moderate Allc Inv (TRPBX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 01 jul 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 28 jun 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 27 jun 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 26 jun 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 25 jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 24 jun 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 21 jun 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 20 jun 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 18 jun 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 17 jun 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 14 jun 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 13 jun 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 12 jun 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 11 jun 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 10 jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 07 jun 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 06 jun 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 05 jun 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 04 jun 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 03 jun 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 31 may 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 30 may 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 29 may 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 28 may 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 24 may 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 23 may 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 22 may 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 21 may 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 20 may 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 17 may 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 16 may 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 15 may 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 14 may 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 13 may 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 10 may 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 09 may 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 08 may 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 07 may 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 06 may 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 03 may 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 02 may 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 01 may 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 30 abr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 29 abr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 26 abr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 25 abr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 24 abr 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 23 abr 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 22 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 19 abr 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 18 abr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 17 abr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 16 abr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 15 abr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 12 abr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 11 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 10 abr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 09 abr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 08 abr 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 05 abr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 04 abr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 03 abr 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 02 abr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 01 abr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 28 mar 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 27 mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 26 mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 26 mar 2024 | 0.108 Dividendo | |||||
| 25 mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.04 | - |
| 22 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | - |
| 21 mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.12 | - |
| 20 mar 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.03 | - |
| 19 mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.88 | - |
| 18 mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.80 | - |
| 15 mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.76 | - |
| 14 mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.82 | - |
| 13 mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.93 | - |
| 12 mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.94 | - |
| 11 mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.81 | - |
| 08 mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.86 | - |
| 07 mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.92 | - |
| 06 mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.77 | - |
| 05 mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.64 | - |
| 04 mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.73 | - |
| 01 mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.73 | - |
| 29 feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.59 | - |
| 28 feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.52 | - |
| 27 feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.55 | - |
| 26 feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.51 | - |
| 23 feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.55 | - |
| 22 feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.53 | - |
| 21 feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.31 | - |
| 20 feb 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.28 | - |
| 16 feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.34 | - |
| 15 feb 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.36 | - |
| 14 feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.21 | - |
| 13 feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.06 | - |
| 12 feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.32 | - |
| 09 feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | - |
| *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.