Italia markets open in 7 hours 6 minutes

T. Rowe Price Emerging Markets Stock I (PRZIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,75+0,38 (+1,11%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202434,3734,3734,3734,3734,37-
01 mag 202433,6533,6533,6533,6533,65-
30 apr 202433,7333,7333,7333,7333,73-
29 apr 202434,2234,2234,2234,2234,22-
26 apr 202433,9733,9733,9733,9733,97-
25 apr 202433,5633,5633,5633,5633,56-
24 apr 202433,6633,6633,6633,6633,66-
23 apr 202433,5033,5033,5033,5033,50-
22 apr 202433,2133,2133,2133,2133,21-
19 apr 202432,8632,8632,8632,8632,86-
18 apr 202433,1833,1833,1833,1833,18-
17 apr 202433,1533,1533,1533,1533,15-
16 apr 202433,2333,2333,2333,2333,23-
15 apr 202433,7233,7233,7233,7233,72-
12 apr 202434,1334,1334,1334,1334,13-
11 apr 202434,9234,9234,9234,9234,92-
10 apr 202434,8334,8334,8334,8334,83-
09 apr 202435,0035,0035,0035,0035,00-
08 apr 202434,7734,7734,7734,7734,77-
05 apr 202434,6634,6634,6634,6634,66-
04 apr 202434,5934,5934,5934,5934,59-
03 apr 202434,6634,6634,6634,6634,66-
02 apr 202434,6934,6934,6934,6934,69-
01 apr 202434,6034,6034,6034,6034,60-
28 mar 202434,4834,4834,4834,4834,48-
27 mar 202434,3634,3634,3634,3634,36-
26 mar 202434,3034,3034,3034,3034,30-
25 mar 202434,2134,2134,2134,2134,21-
22 mar 202434,2734,2734,2734,2734,27-
21 mar 202434,5534,5534,5534,5534,55-
20 mar 202434,5034,5034,5034,5034,50-
19 mar 202434,0934,0934,0934,0934,09-
18 mar 202434,3434,3434,3434,3434,34-
15 mar 202434,3734,3734,3734,3734,37-
14 mar 202434,7134,7134,7134,7134,71-
13 mar 202434,9434,9434,9434,9434,94-
12 mar 202435,0535,0535,0535,0535,05-
11 mar 202434,5334,5334,5334,5334,53-
08 mar 202434,5034,5034,5034,5034,50-
07 mar 202434,5234,5234,5234,5234,52-
06 mar 202434,3534,3534,3534,3534,35-
05 mar 202433,9233,9233,9233,9233,92-
04 mar 202434,3334,3334,3334,3334,33-
01 mar 202434,4634,4634,4634,4634,46-
29 feb 202434,3034,3034,3034,3034,30-
28 feb 202434,1934,1934,1934,1934,19-
27 feb 202434,4534,4534,4534,4534,45-
26 feb 202434,3034,3034,3034,3034,30-
23 feb 202434,3034,3034,3034,3034,30-
22 feb 202434,4234,4234,4234,4234,42-
21 feb 202434,1634,1634,1634,1634,16-
20 feb 202434,0334,0334,0334,0334,03-
16 feb 202434,1134,1134,1134,1134,11-
15 feb 202434,0734,0734,0734,0734,07-
14 feb 202433,8933,8933,8933,8933,89-
13 feb 202433,7033,7033,7033,7033,70-
12 feb 202433,9833,9833,9833,9833,98-
09 feb 202433,8833,8833,8833,8833,88-
08 feb 202433,7533,7533,7533,7533,75-
07 feb 202433,8933,8933,8933,8933,89-
06 feb 202433,6033,6033,6033,6033,60-
05 feb 202433,0233,0233,0233,0233,02-
02 feb 202433,0033,0033,0033,0033,00-
01 feb 202432,9832,9832,9832,9832,98-
31 gen 202432,6432,6432,6432,6432,64-
30 gen 202432,9132,9132,9132,9132,91-
29 gen 202433,2433,2433,2433,2433,24-
26 gen 202433,1733,1733,1733,1733,17-
25 gen 202433,1833,1833,1833,1833,18-
24 gen 202433,1333,1333,1333,1333,13-
23 gen 202432,9332,9332,9332,9332,93-
22 gen 202432,6832,6832,6832,6832,68-
19 gen 202433,1233,1233,1233,1233,12-
18 gen 202432,8032,8032,8032,8032,80-
17 gen 202432,5232,5232,5232,5232,52-
16 gen 202433,0333,0333,0333,0333,03-
12 gen 202433,6633,6633,6633,6633,66-
11 gen 202433,5733,5733,5733,5733,57-
10 gen 202433,5033,5033,5033,5033,50-
09 gen 202433,5633,5633,5633,5633,56-
08 gen 202433,9833,9833,9833,9833,98-
05 gen 202433,8833,8833,8833,8833,88-
04 gen 202433,8833,8833,8833,8833,88-
03 gen 202433,9733,9733,9733,9733,97-
02 gen 202434,2434,2434,2434,2434,24-
29 dic 202334,6234,6234,6234,6234,62-
28 dic 202334,5634,5634,5634,5634,56-
27 dic 202334,2834,2834,2834,2834,28-
26 dic 202334,0334,0334,0334,0334,03-
22 dic 202333,7833,7833,7833,7833,78-
21 dic 202333,9133,9133,9133,9133,91-
20 dic 202333,4733,4733,4733,4733,47-
19 dic 202333,9733,9733,9733,9733,97-
18 dic 202333,6833,6833,6833,6833,68-
15 dic 202333,7333,7333,7333,7333,73-
14 dic 202333,6733,6733,6733,6733,67-
14 dic 20230.565 Dividendo
13 dic 202333,5733,5733,5733,5733,01-
12 dic 202333,5733,5733,5733,5733,01-
*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...