T. Rowe Price Dividend Growth Z (TRZDX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 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 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
| 01 may 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| 30 abr 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
| 29 abr 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| 26 abr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
| 25 abr 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
| 24 abr 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| 23 abr 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
| 22 abr 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
| 19 abr 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
| 18 abr 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
| 17 abr 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
| 16 abr 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| 15 abr 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
| 12 abr 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 11 abr 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 10 abr 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| 09 abr 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
| 08 abr 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| 05 abr 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| 04 abr 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
| 03 abr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 02 abr 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
| 01 abr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 28 mar 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| 27 mar 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 26 mar 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
| 25 mar 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
| 22 mar 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 21 mar 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 20 mar 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
| 19 mar 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
| 18 mar 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 15 mar 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
| 14 mar 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
| 13 mar 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
| 12 mar 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
| 11 mar 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
| 08 mar 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
| 07 mar 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
| 06 mar 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
| 05 mar 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
| 04 mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 01 mar 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
| 29 feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| 28 feb 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
| 27 feb 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
| 26 feb 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
| 23 feb 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
| 22 feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 21 feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 20 feb 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
| 16 feb 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
| 15 feb 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 14 feb 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
| 13 feb 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
| 12 feb 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| 09 feb 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
| 08 feb 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
| 07 feb 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
| 06 feb 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
| 05 feb 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
| 02 feb 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| 01 feb 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 31 ene 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 30 ene 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 29 ene 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
| 26 ene 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 25 ene 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 24 ene 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 23 ene 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
| 22 ene 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
| 19 ene 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| 18 ene 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 17 ene 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 16 ene 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| 12 ene 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 11 ene 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
| 10 ene 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| 09 ene 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
| 08 ene 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| 05 ene 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
| 04 ene 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| 03 ene 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 02 ene 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
| 29 dic 2023 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
| 28 dic 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 27 dic 2023 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 26 dic 2023 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| 22 dic 2023 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 21 dic 2023 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 20 dic 2023 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| 19 dic 2023 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
| 18 dic 2023 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
| 15 dic 2023 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| 14 dic 2023 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 13 dic 2023 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| 13 dic 2023 | 0.328 Dividendo | |||||
| 13 dic 2023 | 1.145 Ganancias de capital | |||||
| *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.