T. Rowe Price US Large-Cap Core Z (TRZLX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 13 jun 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 12 jun 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 11 jun 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 10 jun 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 07 jun 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 06 jun 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 05 jun 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 04 jun 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 03 jun 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 31 may 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 30 may 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 29 may 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 28 may 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 24 may 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 23 may 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 22 may 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 21 may 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 20 may 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 17 may 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 16 may 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 15 may 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 14 may 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 13 may 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 10 may 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 09 may 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 08 may 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 07 may 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 06 may 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 03 may 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 02 may 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 01 may 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 30 abr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 29 abr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 26 abr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 25 abr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 24 abr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 23 abr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 22 abr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 19 abr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 18 abr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 17 abr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 16 abr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 15 abr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 12 abr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 11 abr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 10 abr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 09 abr 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 08 abr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 05 abr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 04 abr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 03 abr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 02 abr 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 01 abr 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 28 mar 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 27 mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 26 mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 25 mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 22 mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 21 mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 20 mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 19 mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 18 mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 15 mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 14 mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 13 mar 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 12 mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 11 mar 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 08 mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 07 mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 06 mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 05 mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 04 mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 01 mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 29 feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 28 feb 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 27 feb 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 26 feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 23 feb 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 22 feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 21 feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 20 feb 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 16 feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 15 feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 14 feb 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 13 feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 12 feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 09 feb 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 08 feb 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 07 feb 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 06 feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 05 feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 02 feb 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 01 feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 31 ene 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 30 ene 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 29 ene 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 26 ene 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 25 ene 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 24 ene 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| *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.