Italia markets open in 2 hours 26 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.073,18 +456,08 (+1,18%) EUR/USD
1,0832 +0,0005 (+0,04%) Bitcoin EUR
64.137,80 -323,99 (-0,50%) CMC Crypto 200
1.511,79 -14,63 (-0,96%)
T. Rowe Price Blue Chip Growth Advisor (PABGX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 170,10 | 170,10 | 170,10 | 170,10 | 170,10 | - |
| 21 mag 2024 | 170,50 | 170,50 | 170,50 | 170,50 | 170,50 | - |
| 20 mag 2024 | 169,76 | 169,76 | 169,76 | 169,76 | 169,76 | - |
| 17 mag 2024 | 168,98 | 168,98 | 168,98 | 168,98 | 168,98 | - |
| 16 mag 2024 | 168,88 | 168,88 | 168,88 | 168,88 | 168,88 | - |
| 15 mag 2024 | 169,49 | 169,49 | 169,49 | 169,49 | 169,49 | - |
| 14 mag 2024 | 166,86 | 166,86 | 166,86 | 166,86 | 166,86 | - |
| 13 mag 2024 | 165,92 | 165,92 | 165,92 | 165,92 | 165,92 | - |
| 10 mag 2024 | 166,09 | 166,09 | 166,09 | 166,09 | 166,09 | - |
| 09 mag 2024 | 166,03 | 166,03 | 166,03 | 166,03 | 166,03 | - |
| 08 mag 2024 | 165,43 | 165,43 | 165,43 | 165,43 | 165,43 | - |
| 07 mag 2024 | 165,64 | 165,64 | 165,64 | 165,64 | 165,64 | - |
| 06 mag 2024 | 165,64 | 165,64 | 165,64 | 165,64 | 165,64 | - |
| 03 mag 2024 | 163,30 | 163,30 | 163,30 | 163,30 | 163,30 | - |
| 02 mag 2024 | 160,50 | 160,50 | 160,50 | 160,50 | 160,50 | - |
| 01 mag 2024 | 158,26 | 158,26 | 158,26 | 158,26 | 158,26 | - |
| 30 apr 2024 | 158,47 | 158,47 | 158,47 | 158,47 | 158,47 | - |
| 29 apr 2024 | 161,20 | 161,20 | 161,20 | 161,20 | 161,20 | - |
| 26 apr 2024 | 161,51 | 161,51 | 161,51 | 161,51 | 161,51 | - |
| 25 apr 2024 | 158,05 | 158,05 | 158,05 | 158,05 | 158,05 | - |
| 24 apr 2024 | 159,55 | 159,55 | 159,55 | 159,55 | 159,55 | - |
| 23 apr 2024 | 160,06 | 160,06 | 160,06 | 160,06 | 160,06 | - |
| 22 apr 2024 | 157,15 | 157,15 | 157,15 | 157,15 | 157,15 | - |
| 19 apr 2024 | 155,64 | 155,64 | 155,64 | 155,64 | 155,64 | - |
| 18 apr 2024 | 159,40 | 159,40 | 159,40 | 159,40 | 159,40 | - |
| 17 apr 2024 | 159,96 | 159,96 | 159,96 | 159,96 | 159,96 | - |
| 16 apr 2024 | 161,42 | 161,42 | 161,42 | 161,42 | 161,42 | - |
| 15 apr 2024 | 161,03 | 161,03 | 161,03 | 161,03 | 161,03 | - |
| 12 apr 2024 | 163,85 | 163,85 | 163,85 | 163,85 | 163,85 | - |
| 11 apr 2024 | 166,17 | 166,17 | 166,17 | 166,17 | 166,17 | - |
| 10 apr 2024 | 163,97 | 163,97 | 163,97 | 163,97 | 163,97 | - |
| 09 apr 2024 | 164,71 | 164,71 | 164,71 | 164,71 | 164,71 | - |
| 08 apr 2024 | 164,84 | 164,84 | 164,84 | 164,84 | 164,84 | - |
| 05 apr 2024 | 164,99 | 164,99 | 164,99 | 164,99 | 164,99 | - |
| 04 apr 2024 | 162,20 | 162,20 | 162,20 | 162,20 | 162,20 | - |
| 03 apr 2024 | 164,33 | 164,33 | 164,33 | 164,33 | 164,33 | - |
| 02 apr 2024 | 163,80 | 163,80 | 163,80 | 163,80 | 163,80 | - |
| 01 apr 2024 | 165,25 | 165,25 | 165,25 | 165,25 | 165,25 | - |
| 28 mar 2024 | 165,01 | 165,01 | 165,01 | 165,01 | 165,01 | - |
| 27 mar 2024 | 165,35 | 165,35 | 165,35 | 165,35 | 165,35 | - |
| 26 mar 2024 | 165,20 | 165,20 | 165,20 | 165,20 | 165,20 | - |
| 25 mar 2024 | 165,76 | 165,76 | 165,76 | 165,76 | 165,76 | - |
| 22 mar 2024 | 166,45 | 166,45 | 166,45 | 166,45 | 166,45 | - |
| 21 mar 2024 | 166,10 | 166,10 | 166,10 | 166,10 | 166,10 | - |
| 20 mar 2024 | 166,01 | 166,01 | 166,01 | 166,01 | 166,01 | - |
| 19 mar 2024 | 164,22 | 164,22 | 164,22 | 164,22 | 164,22 | - |
| 18 mar 2024 | 163,21 | 163,21 | 163,21 | 163,21 | 163,21 | - |
| 15 mar 2024 | 161,72 | 161,72 | 161,72 | 161,72 | 161,72 | - |
| 14 mar 2024 | 163,52 | 163,52 | 163,52 | 163,52 | 163,52 | - |
| 13 mar 2024 | 163,38 | 163,38 | 163,38 | 163,38 | 163,38 | - |
| 12 mar 2024 | 163,93 | 163,93 | 163,93 | 163,93 | 163,93 | - |
| 11 mar 2024 | 160,66 | 160,66 | 160,66 | 160,66 | 160,66 | - |
| 08 mar 2024 | 161,86 | 161,86 | 161,86 | 161,86 | 161,86 | - |
| 07 mar 2024 | 163,58 | 163,58 | 163,58 | 163,58 | 163,58 | - |
| 06 mar 2024 | 161,00 | 161,00 | 161,00 | 161,00 | 161,00 | - |
| 05 mar 2024 | 160,15 | 160,15 | 160,15 | 160,15 | 160,15 | - |
| 04 mar 2024 | 162,83 | 162,83 | 162,83 | 162,83 | 162,83 | - |
| 01 mar 2024 | 163,29 | 163,29 | 163,29 | 163,29 | 163,29 | - |
| 29 feb 2024 | 161,64 | 161,64 | 161,64 | 161,64 | 161,64 | - |
| 28 feb 2024 | 160,49 | 160,49 | 160,49 | 160,49 | 160,49 | - |
| 27 feb 2024 | 161,23 | 161,23 | 161,23 | 161,23 | 161,23 | - |
| 26 feb 2024 | 160,94 | 160,94 | 160,94 | 160,94 | 160,94 | - |
| 23 feb 2024 | 161,59 | 161,59 | 161,59 | 161,59 | 161,59 | - |
| 22 feb 2024 | 161,85 | 161,85 | 161,85 | 161,85 | 161,85 | - |
| 21 feb 2024 | 156,46 | 156,46 | 156,46 | 156,46 | 156,46 | - |
| 20 feb 2024 | 156,68 | 156,68 | 156,68 | 156,68 | 156,68 | - |
| 16 feb 2024 | 158,50 | 158,50 | 158,50 | 158,50 | 158,50 | - |
| 15 feb 2024 | 159,49 | 159,49 | 159,49 | 159,49 | 159,49 | - |
| 14 feb 2024 | 159,41 | 159,41 | 159,41 | 159,41 | 159,41 | - |
| 13 feb 2024 | 157,28 | 157,28 | 157,28 | 157,28 | 157,28 | - |
| 12 feb 2024 | 159,57 | 159,57 | 159,57 | 159,57 | 159,57 | - |
| 09 feb 2024 | 160,74 | 160,74 | 160,74 | 160,74 | 160,74 | - |
| 08 feb 2024 | 158,86 | 158,86 | 158,86 | 158,86 | 158,86 | - |
| 07 feb 2024 | 158,51 | 158,51 | 158,51 | 158,51 | 158,51 | - |
| 06 feb 2024 | 156,24 | 156,24 | 156,24 | 156,24 | 156,24 | - |
| 05 feb 2024 | 156,24 | 156,24 | 156,24 | 156,24 | 156,24 | - |
| 02 feb 2024 | 156,26 | 156,26 | 156,26 | 156,26 | 156,26 | - |
| 01 feb 2024 | 152,02 | 152,02 | 152,02 | 152,02 | 152,02 | - |
| 31 gen 2024 | 149,90 | 149,90 | 149,90 | 149,90 | 149,90 | - |
| 30 gen 2024 | 153,12 | 153,12 | 153,12 | 153,12 | 153,12 | - |
| 29 gen 2024 | 153,75 | 153,75 | 153,75 | 153,75 | 153,75 | - |
| 26 gen 2024 | 151,85 | 151,85 | 151,85 | 151,85 | 151,85 | - |
| 25 gen 2024 | 151,76 | 151,76 | 151,76 | 151,76 | 151,76 | - |
| 24 gen 2024 | 151,66 | 151,66 | 151,66 | 151,66 | 151,66 | - |
| 23 gen 2024 | 150,68 | 150,68 | 150,68 | 150,68 | 150,68 | - |
| 22 gen 2024 | 150,08 | 150,08 | 150,08 | 150,08 | 150,08 | - |
| 19 gen 2024 | 149,68 | 149,68 | 149,68 | 149,68 | 149,68 | - |
| 18 gen 2024 | 147,60 | 147,60 | 147,60 | 147,60 | 147,60 | - |
| 17 gen 2024 | 145,94 | 145,94 | 145,94 | 145,94 | 145,94 | - |
| 16 gen 2024 | 146,50 | 146,50 | 146,50 | 146,50 | 146,50 | - |
| 12 gen 2024 | 146,66 | 146,66 | 146,66 | 146,66 | 146,66 | - |
| 11 gen 2024 | 146,61 | 146,61 | 146,61 | 146,61 | 146,61 | - |
| 10 gen 2024 | 146,34 | 146,34 | 146,34 | 146,34 | 146,34 | - |
| 09 gen 2024 | 144,60 | 144,60 | 144,60 | 144,60 | 144,60 | - |
| 08 gen 2024 | 144,10 | 144,10 | 144,10 | 144,10 | 144,10 | - |
| 05 gen 2024 | 141,16 | 141,16 | 141,16 | 141,16 | 141,16 | - |
| 04 gen 2024 | 140,93 | 140,93 | 140,93 | 140,93 | 140,93 | - |
| 03 gen 2024 | 141,54 | 141,54 | 141,54 | 141,54 | 141,54 | - |
| 02 gen 2024 | 142,62 | 142,62 | 142,62 | 142,62 | 142,62 | - |
| 29 dic 2023 | 144,78 | 144,78 | 144,78 | 144,78 | 144,78 | - |
| *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.