Italia markets close in 31 minutes

T. Rowe Price European Stock (PRESX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,91+0,04 (+0,16%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024------
29 apr 202424,9124,9124,9124,9124,91-
26 apr 202424,8724,8724,8724,8724,87-
25 apr 202424,6724,6724,6724,6724,67-
24 apr 202424,7024,7024,7024,7024,70-
23 apr 202424,7724,7724,7724,7724,77-
22 apr 202424,4124,4124,4124,4124,41-
19 apr 202424,1024,1024,1024,1024,10-
18 apr 202424,1124,1124,1124,1124,11-
17 apr 202424,2224,2224,2224,2224,22-
16 apr 202424,2524,2524,2524,2524,25-
15 apr 202424,4224,4224,4224,4224,42-
12 apr 202424,4424,4424,4424,4424,44-
11 apr 202424,9024,9024,9024,9024,90-
10 apr 202424,8824,8824,8824,8824,88-
09 apr 202425,1725,1725,1725,1725,17-
08 apr 202425,2325,2325,2325,2325,23-
05 apr 202425,1225,1225,1225,1225,12-
04 apr 202425,0325,0325,0325,0325,03-
03 apr 202425,2425,2425,2425,2425,24-
02 apr 202425,0425,0425,0425,0425,04-
01 apr 202425,1625,1625,1625,1625,16-
28 mar 202425,2525,2525,2525,2525,25-
27 mar 202425,3625,3625,3625,3625,36-
26 mar 202425,2025,2025,2025,2025,20-
25 mar 202425,2025,2025,2025,2025,20-
22 mar 202425,1625,1625,1625,1625,16-
21 mar 202425,2525,2525,2525,2525,25-
20 mar 202425,2925,2925,2925,2925,29-
19 mar 202425,0825,0825,0825,0825,08-
18 mar 202425,0425,0425,0425,0425,04-
15 mar 202425,1625,1625,1625,1625,16-
14 mar 202425,3025,3025,3025,3025,30-
13 mar 202425,4125,4125,4125,4125,41-
12 mar 202425,4125,4125,4125,4125,41-
11 mar 202425,1025,1025,1025,1025,10-
08 mar 202425,1525,1525,1525,1525,15-
07 mar 202425,2625,2625,2625,2625,26-
06 mar 202424,8324,8324,8324,8324,83-
05 mar 202424,5524,5524,5524,5524,55-
04 mar 202424,6524,6524,6524,6524,65-
01 mar 202424,6324,6324,6324,6324,63-
29 feb 202424,2724,2724,2724,2724,27-
28 feb 202424,3724,3724,3724,3724,37-
27 feb 202424,4324,4324,4324,4324,43-
26 feb 202424,4224,4224,4224,4224,42-
23 feb 202424,4724,4724,4724,4724,47-
22 feb 202424,4424,4424,4424,4424,44-
21 feb 202424,2024,2024,2024,2024,20-
20 feb 202424,2124,2124,2124,2124,21-
16 feb 202424,2124,2124,2124,2124,21-
15 feb 202424,1024,1024,1024,1024,10-
14 feb 202423,8723,8723,8723,8723,87-
13 feb 202423,6123,6123,6123,6123,61-
12 feb 202424,0724,0724,0724,0724,07-
09 feb 202424,0724,0724,0724,0724,07-
08 feb 202423,9623,9623,9623,9623,96-
07 feb 202423,8923,8923,8923,8923,89-
06 feb 202423,9323,9323,9323,9323,93-
05 feb 202423,7023,7023,7023,7023,70-
02 feb 202423,7523,7523,7523,7523,75-
01 feb 202424,0124,0124,0124,0124,01-
31 gen 202423,7323,7323,7323,7323,73-
30 gen 202423,9023,9023,9023,9023,90-
29 gen 202423,8723,8723,8723,8723,87-
26 gen 202423,8323,8323,8323,8323,83-
25 gen 202423,5823,5823,5823,5823,58-
24 gen 202423,4823,4823,4823,4823,48-
23 gen 202423,2423,2423,2423,2423,24-
22 gen 202423,2923,2923,2923,2923,29-
19 gen 202423,2323,2323,2323,2323,23-
18 gen 202423,1723,1723,1723,1723,17-
17 gen 202422,9722,9722,9722,9722,97-
16 gen 202423,1323,1323,1323,1323,13-
12 gen 202423,5623,5623,5623,5623,56-
11 gen 202423,4923,4923,4923,4923,49-
10 gen 202423,5523,5523,5523,5523,55-
09 gen 202423,4123,4123,4123,4123,41-
08 gen 202423,5923,5923,5923,5923,59-
05 gen 202423,3723,3723,3723,3723,37-
04 gen 202423,4123,4123,4123,4123,41-
03 gen 202423,3223,3223,3223,3223,32-
02 gen 202423,6223,6223,6223,6223,62-
29 dic 202323,9623,9623,9623,9623,96-
28 dic 202323,9523,9523,9523,9523,95-
27 dic 202324,1124,1124,1124,1124,11-
26 dic 202323,8923,8923,8923,8923,89-
22 dic 202323,8123,8123,8123,8123,81-
21 dic 202323,8123,8123,8123,8123,81-
20 dic 202323,4923,4923,4923,4923,49-
19 dic 202323,7223,7223,7223,7223,72-
18 dic 202323,4723,4723,4723,4723,47-
15 dic 202323,4023,4023,4023,4023,40-
14 dic 202323,7023,7023,7023,7023,70-
14 dic 20230.427 Dividendo
14 dic 20230.476 Guadagno in conto di capitale
13 dic 202324,2924,2924,2924,2923,39-
12 dic 202324,0124,0124,0124,0123,12-
11 dic 202323,9823,9823,9823,9823,09-
08 dic 202323,9223,9223,9223,9223,03-
*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...