Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.650,11 -881,37 (-1,48%)
T. Rowe Price Group, Inc. (0KNY.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:53PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 112,50 | 114,82 | 111,57 | 114,19 | 114,19 | 554 |
| 25 apr 2024 | 109,69 | 110,53 | 107,78 | 108,79 | 108,79 | 1.162 |
| 24 apr 2024 | 110,66 | 111,61 | 110,19 | 111,48 | 111,48 | 2.253 |
| 23 apr 2024 | 111,43 | 112,64 | 111,23 | 112,64 | 112,64 | 1.519 |
| 22 apr 2024 | 108,73 | 111,32 | 108,61 | 111,32 | 111,32 | 44.860 |
| 19 apr 2024 | 108,52 | 109,91 | 108,48 | 108,59 | 108,59 | 9.992 |
| 18 apr 2024 | 111,69 | 111,99 | 108,75 | 109,18 | 109,18 | 1.344 |
| 17 apr 2024 | 112,69 | 113,36 | 112,05 | 112,67 | 112,67 | 445 |
| 16 apr 2024 | 114,04 | 114,04 | 111,73 | 112,46 | 112,46 | 732 |
| 15 apr 2024 | 117,18 | 117,34 | 114,00 | 114,00 | 114,00 | 571 |
| 12 apr 2024 | 117,70 | 117,70 | 114,57 | 115,43 | 115,43 | 1.078 |
| 11 apr 2024 | 117,21 | 118,07 | 116,52 | 117,78 | 117,78 | 386 |
| 10 apr 2024 | 118,49 | 118,83 | 116,46 | 117,15 | 117,15 | 431 |
| 09 apr 2024 | 118,19 | 119,07 | 117,28 | 119,07 | 119,07 | 736 |
| 08 apr 2024 | 117,96 | 119,17 | 117,53 | 118,22 | 118,22 | 196 |
| 05 apr 2024 | 116,25 | 117,29 | 115,00 | 116,16 | 116,16 | 1.474 |
| 04 apr 2024 | 120,01 | 120,39 | 119,31 | 119,47 | 119,47 | 3.123 |
| 03 apr 2024 | 118,39 | 119,43 | 118,25 | 118,45 | 118,45 | 394 |
| 02 apr 2024 | 119,62 | 119,62 | 118,11 | 118,20 | 118,20 | 1.634 |
| 28 mar 2024 | 120,60 | 122,06 | 120,60 | 122,00 | 122,00 | 930 |
| 27 mar 2024 | 119,50 | 120,22 | 118,06 | 120,19 | 120,19 | 719 |
| 26 mar 2024 | 119,46 | 119,53 | 118,63 | 118,87 | 118,87 | 429 |
| 25 mar 2024 | 118,54 | 118,99 | 118,22 | 118,35 | 118,35 | 1.592 |
| 22 mar 2024 | 120,49 | 120,49 | 118,52 | 118,72 | 118,72 | 791 |
| 21 mar 2024 | 119,02 | 121,30 | 118,92 | 120,64 | 120,64 | 2.039 |
| 20 mar 2024 | 114,45 | 117,45 | 114,45 | 117,45 | 117,45 | 1.206 |
| 19 mar 2024 | 114,58 | 115,15 | 114,19 | 114,85 | 114,85 | 679 |
| 18 mar 2024 | 114,66 | 115,22 | 113,68 | 114,96 | 114,96 | 903 |
| 15 mar 2024 | 114,38 | 116,32 | 114,38 | 115,60 | 115,60 | 1.422 |
| 14 mar 2024 | 116,39 | 116,89 | 114,33 | 115,12 | 115,12 | 2.420 |
| 14 mar 2024 | 1.24 Dividendo | |||||
| 13 mar 2024 | 117,75 | 118,80 | 117,51 | 118,37 | 117,13 | 372 |
| 12 mar 2024 | 117,79 | 119,46 | 117,00 | 117,23 | 116,00 | 171 |
| 11 mar 2024 | 117,75 | 117,92 | 116,70 | 117,70 | 116,47 | 537 |
| 08 mar 2024 | 117,99 | 118,76 | 117,85 | 118,37 | 117,13 | 2.684 |
| 07 mar 2024 | 118,16 | 118,41 | 117,23 | 117,55 | 116,32 | 1.020 |
| 06 mar 2024 | 116,85 | 116,88 | 115,93 | 116,27 | 115,05 | 555 |
| 05 mar 2024 | 116,85 | 117,43 | 116,28 | 117,01 | 115,78 | 691 |
| 04 mar 2024 | 114,47 | 117,82 | 114,19 | 117,25 | 116,02 | 731 |
| 01 mar 2024 | 112,93 | 113,31 | 111,75 | 113,16 | 111,97 | 2.889 |
| 29 feb 2024 | 113,25 | 113,32 | 112,45 | 113,13 | 111,94 | 549 |
| 28 feb 2024 | 108,01 | 112,69 | 108,01 | 112,60 | 111,42 | 719 |
| 27 feb 2024 | 110,61 | 110,83 | 109,94 | 110,34 | 109,18 | 147 |
| 26 feb 2024 | 110,23 | 111,35 | 110,13 | 110,34 | 109,18 | 447 |
| 23 feb 2024 | 111,11 | 111,11 | 110,59 | 110,97 | 109,81 | 516 |
| 22 feb 2024 | 110,79 | 111,55 | 110,03 | 110,70 | 109,54 | 759 |
| 21 feb 2024 | 108,88 | 109,50 | 107,81 | 109,50 | 108,35 | 341 |
| 20 feb 2024 | 107,52 | 109,39 | 107,13 | 109,39 | 108,24 | 1.825 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 108,26 | 109,26 | 107,00 | 109,16 | 108,02 | 770 |
| 15 feb 2024 | 106,73 | 108,72 | 106,72 | 108,51 | 107,37 | 382 |
| 14 feb 2024 | 105,71 | 106,71 | 105,18 | 105,44 | 104,34 | 645 |
| 13 feb 2024 | 107,10 | 107,10 | 104,14 | 104,35 | 103,25 | 563 |
| 12 feb 2024 | 106,15 | 110,68 | 106,15 | 110,57 | 109,41 | 454 |
| 09 feb 2024 | 109,22 | 109,83 | 106,02 | 106,64 | 105,52 | 924 |
| 08 feb 2024 | 111,81 | 113,30 | 108,50 | 109,25 | 108,11 | 2.189 |
| 07 feb 2024 | 109,50 | 109,64 | 107,75 | 109,06 | 107,91 | 400 |
| 06 feb 2024 | 108,62 | 109,17 | 108,18 | 108,72 | 107,58 | 542 |
| 05 feb 2024 | 108,78 | 108,99 | 107,43 | 108,76 | 107,62 | 2.366 |
| 02 feb 2024 | 108,78 | 109,89 | 108,15 | 109,89 | 108,74 | 366 |
| 01 feb 2024 | 108,80 | 109,76 | 107,43 | 108,54 | 107,41 | 470 |
| 31 gen 2024 | 111,56 | 111,56 | 109,81 | 110,34 | 109,18 | 681 |
| 30 gen 2024 | 110,87 | 112,00 | 110,62 | 112,00 | 110,83 | 849 |
| 29 gen 2024 | 110,84 | 111,39 | 109,95 | 110,12 | 108,97 | 404 |
| 26 gen 2024 | 111,96 | 112,15 | 110,35 | 110,55 | 109,39 | 1.416 |
| 25 gen 2024 | 110,96 | 111,70 | 109,76 | 111,12 | 109,96 | 2.840 |
| 24 gen 2024 | 111,31 | 111,31 | 110,01 | 110,07 | 108,91 | 30.516 |
| 23 gen 2024 | 110,70 | 111,14 | 109,09 | 109,25 | 108,11 | 857 |
| 22 gen 2024 | 110,13 | 112,17 | 110,13 | 110,60 | 109,44 | 1.238 |
| 19 gen 2024 | 105,68 | 108,45 | 105,67 | 108,45 | 107,31 | 595 |
| 18 gen 2024 | 106,45 | 106,86 | 104,94 | 105,71 | 104,60 | 827 |
| 17 gen 2024 | 104,75 | 106,80 | 104,61 | 105,61 | 104,50 | 2.413 |
| 16 gen 2024 | 110,49 | 110,49 | 106,45 | 106,46 | 105,35 | 55.177 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 109,86 | 110,45 | 109,13 | 110,38 | 109,22 | 850 |
| 11 gen 2024 | 108,50 | 111,83 | 108,09 | 109,52 | 108,37 | 1.257 |
| 10 gen 2024 | 106,77 | 108,20 | 106,40 | 107,43 | 106,31 | 3.050 |
| 09 gen 2024 | 105,64 | 106,78 | 105,58 | 106,53 | 105,41 | 1.285 |
| 08 gen 2024 | 105,95 | 106,60 | 105,80 | 106,46 | 105,34 | 1.523 |
| 05 gen 2024 | 106,06 | 107,04 | 105,53 | 105,90 | 104,79 | 8.715 |
| 04 gen 2024 | 105,71 | 106,79 | 105,50 | 106,35 | 105,23 | 248 |
| 03 gen 2024 | 106,88 | 106,97 | 105,26 | 106,46 | 105,34 | 474 |
| 02 gen 2024 | 106,79 | 108,11 | 106,19 | 107,98 | 106,84 | 1.116 |
| 29 dic 2023 | 108,54 | 109,00 | 107,50 | 107,92 | 106,79 | 459 |
| 28 dic 2023 | 108,41 | 108,82 | 108,20 | 108,80 | 107,66 | 412 |
| 27 dic 2023 | 108,99 | 109,12 | 108,49 | 108,77 | 107,63 | 335 |
| 22 dic 2023 | 107,51 | 108,50 | 107,28 | 107,89 | 106,76 | 377 |
| 21 dic 2023 | 107,35 | 107,44 | 105,84 | 105,92 | 104,81 | 754 |
| 20 dic 2023 | 107,90 | 108,43 | 107,69 | 108,08 | 106,95 | 408 |
| 19 dic 2023 | 106,93 | 108,53 | 106,91 | 107,98 | 106,85 | 1.466 |
| 18 dic 2023 | 106,04 | 107,11 | 105,73 | 106,72 | 105,60 | 226 |
| 15 dic 2023 | 107,32 | 107,76 | 105,70 | 105,70 | 104,59 | 19.176 |
| 14 dic 2023 | 103,89 | 108,75 | 103,80 | 107,33 | 106,21 | 1.398 |
| 14 dic 2023 | 1.22 Dividendo | |||||
| 13 dic 2023 | 98,72 | 99,35 | 98,72 | 99,25 | 97,00 | 434 |
| 12 dic 2023 | 98,68 | 99,63 | 97,77 | 99,50 | 97,24 | 520 |
| 11 dic 2023 | 98,21 | 99,46 | 97,94 | 99,25 | 97,00 | 576 |
| 08 dic 2023 | 99,26 | 100,54 | 98,72 | 98,96 | 96,72 | 772 |
| 07 dic 2023 | 99,85 | 100,46 | 99,34 | 99,76 | 97,50 | 385 |
| 06 dic 2023 | 101,18 | 101,87 | 100,53 | 100,87 | 98,59 | 806 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.