T. Rowe Price Value I (TRPIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 03 oct 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 02 oct 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 01 oct 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 30 sept 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 27 sept 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 26 sept 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 25 sept 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 24 sept 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 23 sept 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 20 sept 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 19 sept 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 18 sept 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 17 sept 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 16 sept 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 13 sept 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 12 sept 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 11 sept 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 10 sept 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 09 sept 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 06 sept 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 05 sept 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| 04 sept 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 03 sept 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 30 ago 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 29 ago 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 28 ago 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 27 ago 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 26 ago 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 23 ago 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 22 ago 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 21 ago 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 20 ago 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 19 ago 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 16 ago 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 15 ago 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 14 ago 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 13 ago 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 12 ago 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 09 ago 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 08 ago 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 07 ago 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 06 ago 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 05 ago 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 02 ago 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 01 ago 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 31 jul 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 30 jul 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 29 jul 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 26 jul 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 25 jul 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 24 jul 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 23 jul 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 22 jul 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 19 jul 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 18 jul 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 17 jul 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 16 jul 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 15 jul 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 12 jul 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 11 jul 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 10 jul 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 09 jul 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 08 jul 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 05 jul 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 03 jul 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 02 jul 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 01 jul 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 28 jun 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 27 jun 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 26 jun 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 25 jun 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 24 jun 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 21 jun 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 20 jun 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 18 jun 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 17 jun 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 14 jun 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 13 jun 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 12 jun 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 11 jun 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 10 jun 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 07 jun 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 06 jun 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 05 jun 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 04 jun 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 03 jun 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 31 may 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 30 may 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 29 may 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 28 may 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 24 may 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 23 may 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 22 may 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 21 may 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 20 may 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 17 may 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 16 may 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 15 may 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 14 may 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| *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.