U.S. markets open in 4 hours 18 minutes
F S&P 500
5,164.75 +10.00 (+0.19%) F Dow Jones
38,898.00 +66.00 (+0.17%) F Nasdaq
18,029.00 +28.25 (+0.16%) E-mini Russell 2000 Index Futur
2,059.30 +13.50 (+0.66%) Petróleo
78.94 +0.83 (+1.06%) Oro
2,326.70 +18.10 (+0.78%)
T. Rowe Price Instl Small-Cap Stock (TRSSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 01 may 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 30 abr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 29 abr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 26 abr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 25 abr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 24 abr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 23 abr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 22 abr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 19 abr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 18 abr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 17 abr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 16 abr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 15 abr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 12 abr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 11 abr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 10 abr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 09 abr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 08 abr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 05 abr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 04 abr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 03 abr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 02 abr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 01 abr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 28 mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 27 mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 26 mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 25 mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 22 mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 21 mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 20 mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 19 mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 18 mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 15 mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 14 mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 13 mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 12 mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 11 mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 08 mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 07 mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 06 mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 05 mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 04 mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 01 mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 29 feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 28 feb 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 27 feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 26 feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 23 feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 22 feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 21 feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 20 feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 16 feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 15 feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 14 feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 13 feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 12 feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 09 feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 08 feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 07 feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 06 feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 05 feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 02 feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 01 feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 31 ene 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 30 ene 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 29 ene 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 26 ene 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 25 ene 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 24 ene 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 23 ene 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 22 ene 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 19 ene 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 18 ene 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 17 ene 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 16 ene 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 12 ene 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 11 ene 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 10 ene 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 09 ene 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 08 ene 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 05 ene 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 04 ene 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 03 ene 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 02 ene 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 29 dic 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 28 dic 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 27 dic 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 26 dic 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 22 dic 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 21 dic 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 20 dic 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 19 dic 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 19 dic 2023 | 0.117 Dividendo | |||||
| 19 dic 2023 | 1.335 Ganancias de capital | |||||
| 18 dic 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 25.99 | - |
| 15 dic 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 25.98 | - |
| 14 dic 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 26.18 | - |
| 13 dic 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 25.65 | - |
| *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.