Italia markets open in 3 hours 20 minutes

T. Rowe Price U.S. Equity Research Adv (PACOX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,23+0,19 (+0,36%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
10 giu 2023 - 10 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 202453,2353,2353,2353,2353,23-
07 giu 202453,0453,0453,0453,0453,04-
06 giu 202453,1353,1353,1353,1353,13-
05 giu 202453,1553,1553,1553,1553,15-
04 giu 202452,4952,4952,4952,4952,49-
03 giu 202452,4152,4152,4152,4152,41-
31 mag 202452,3252,3252,3252,3252,32-
30 mag 202451,9351,9351,9351,9351,93-
29 mag 202452,3052,3052,3052,3052,30-
28 mag 202452,6552,6552,6552,6552,65-
24 mag 202452,5952,5952,5952,5952,59-
23 mag 202452,2152,2152,2152,2152,21-
22 mag 202452,5552,5552,5552,5552,55-
21 mag 202452,7052,7052,7052,7052,70-
20 mag 202452,5452,5452,5452,5452,54-
17 mag 202452,4852,4852,4852,4852,48-
16 mag 202452,4452,4452,4452,4452,44-
15 mag 202452,5352,5352,5352,5352,53-
14 mag 202451,9051,9051,9051,9051,90-
13 mag 202451,6351,6351,6351,6351,63-
10 mag 202451,6851,6851,6851,6851,68-
09 mag 202451,5951,5951,5951,5951,59-
08 mag 202451,3451,3451,3451,3451,34-
07 mag 202451,3551,3551,3551,3551,35-
06 mag 202451,2651,2651,2651,2651,26-
03 mag 202450,7350,7350,7350,7350,73-
02 mag 202450,0850,0850,0850,0850,08-
01 mag 202449,6149,6149,6149,6149,61-
30 apr 202449,7649,7649,7649,7649,76-
29 apr 202450,5450,5450,5450,5450,54-
26 apr 202450,4050,4050,4050,4050,40-
25 apr 202449,8549,8549,8549,8549,85-
24 apr 202450,0350,0350,0350,0350,03-
23 apr 202450,1050,1050,1050,1050,10-
22 apr 202449,4749,4749,4749,4749,47-
19 apr 202449,0349,0349,0349,0349,03-
18 apr 202449,5149,5149,5149,5149,51-
17 apr 202449,6349,6349,6349,6349,63-
16 apr 202449,9449,9449,9449,9449,94-
15 apr 202450,0150,0150,0150,0150,01-
12 apr 202450,6650,6650,6650,6650,66-
11 apr 202451,4051,4051,4051,4051,40-
10 apr 202450,9950,9950,9950,9950,99-
09 apr 202451,4151,4151,4151,4151,41-
08 apr 202451,3851,3851,3851,3851,38-
05 apr 202451,4151,4151,4151,4151,41-
04 apr 202450,7950,7950,7950,7950,79-
03 apr 202451,4451,4451,4451,4451,44-
02 apr 202451,3451,3451,3451,3451,34-
01 apr 202451,7151,7151,7151,7151,71-
28 mar 202451,8151,8151,8151,8151,81-
27 mar 202451,7751,7751,7751,7751,77-
26 mar 202451,3951,3951,3951,3951,39-
25 mar 202451,5451,5451,5451,5451,54-
22 mar 202451,6951,6951,6951,6951,69-
21 mar 202451,7451,7451,7451,7451,74-
20 mar 202451,5751,5751,5751,5751,57-
19 mar 202451,0951,0951,0951,0951,09-
18 mar 202450,7950,7950,7950,7950,79-
15 mar 202450,4650,4650,4650,4650,46-
14 mar 202450,8150,8150,8150,8150,81-
13 mar 202450,9450,9450,9450,9450,94-
12 mar 202451,0451,0451,0451,0451,04-
11 mar 202450,4450,4450,4450,4450,44-
08 mar 202450,5750,5750,5750,5750,57-
07 mar 202450,9750,9750,9750,9750,97-
06 mar 202450,4050,4050,4050,4050,40-
05 mar 202450,1250,1250,1250,1250,12-
04 mar 202450,6450,6450,6450,6450,64-
01 mar 202450,6950,6950,6950,6950,69-
29 feb 202450,2550,2550,2550,2550,25-
28 feb 202449,9649,9649,9649,9649,96-
27 feb 202450,0650,0650,0650,0650,06-
26 feb 202450,0150,0150,0150,0150,01-
23 feb 202450,1750,1750,1750,1750,17-
22 feb 202450,1550,1550,1550,1550,15-
21 feb 202449,0349,0349,0349,0349,03-
20 feb 202448,9648,9648,9648,9648,96-
16 feb 202449,3149,3149,3149,3149,31-
15 feb 202449,5449,5449,5449,5449,54-
14 feb 202449,2549,2549,2549,2549,25-
13 feb 202448,7348,7348,7348,7348,73-
12 feb 202449,3649,3649,3649,3649,36-
09 feb 202449,4549,4549,4549,4549,45-
08 feb 202449,1149,1149,1149,1149,11-
07 feb 202449,0749,0749,0749,0749,07-
06 feb 202448,6348,6348,6348,6348,63-
05 feb 202448,5748,5748,5748,5748,57-
02 feb 202448,6848,6848,6848,6848,68-
01 feb 202448,0948,0948,0948,0948,09-
31 gen 202447,5247,5247,5247,5247,52-
30 gen 202448,2748,2748,2748,2748,27-
29 gen 202448,3048,3048,3048,3048,30-
26 gen 202447,9047,9047,9047,9047,90-
25 gen 202447,9047,9047,9047,9047,90-
24 gen 202447,6847,6847,6847,6847,68-
23 gen 202447,5747,5747,5747,5747,57-
22 gen 202447,4647,4647,4647,4647,46-
19 gen 202447,3447,3447,3447,3447,34-
18 gen 202446,7546,7546,7546,7546,75-
*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...