Italia markets close in 3 hours 32 minutes
FTSE MIB
33.786,68 +40,02 (+0,12%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,72 +0,72 (+0,91%) Bitcoin EUR
54.689,46 +723,15 (+1,34%)
T. Rowe Price Blue Chip Growth I (TBCIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 164,34 | 164,34 | 164,34 | 164,34 | 164,34 | - |
| 30 apr 2024 | 164,56 | 164,56 | 164,56 | 164,56 | 164,56 | - |
| 29 apr 2024 | 167,38 | 167,38 | 167,38 | 167,38 | 167,38 | - |
| 26 apr 2024 | 167,70 | 167,70 | 167,70 | 167,70 | 167,70 | - |
| 25 apr 2024 | 164,11 | 164,11 | 164,11 | 164,11 | 164,11 | - |
| 24 apr 2024 | 165,66 | 165,66 | 165,66 | 165,66 | 165,66 | - |
| 23 apr 2024 | 166,19 | 166,19 | 166,19 | 166,19 | 166,19 | - |
| 22 apr 2024 | 163,17 | 163,17 | 163,17 | 163,17 | 163,17 | - |
| 19 apr 2024 | 161,60 | 161,60 | 161,60 | 161,60 | 161,60 | - |
| 18 apr 2024 | 165,50 | 165,50 | 165,50 | 165,50 | 165,50 | - |
| 17 apr 2024 | 166,08 | 166,08 | 166,08 | 166,08 | 166,08 | - |
| 16 apr 2024 | 167,59 | 167,59 | 167,59 | 167,59 | 167,59 | - |
| 15 apr 2024 | 167,18 | 167,18 | 167,18 | 167,18 | 167,18 | - |
| 12 apr 2024 | 170,11 | 170,11 | 170,11 | 170,11 | 170,11 | - |
| 11 apr 2024 | 172,52 | 172,52 | 172,52 | 172,52 | 172,52 | - |
| 10 apr 2024 | 170,22 | 170,22 | 170,22 | 170,22 | 170,22 | - |
| 09 apr 2024 | 170,99 | 170,99 | 170,99 | 170,99 | 170,99 | - |
| 08 apr 2024 | 171,12 | 171,12 | 171,12 | 171,12 | 171,12 | - |
| 05 apr 2024 | 171,27 | 171,27 | 171,27 | 171,27 | 171,27 | - |
| 04 apr 2024 | 168,38 | 168,38 | 168,38 | 168,38 | 168,38 | - |
| 03 apr 2024 | 170,59 | 170,59 | 170,59 | 170,59 | 170,59 | - |
| 02 apr 2024 | 170,03 | 170,03 | 170,03 | 170,03 | 170,03 | - |
| 01 apr 2024 | 171,54 | 171,54 | 171,54 | 171,54 | 171,54 | - |
| 28 mar 2024 | 171,29 | 171,29 | 171,29 | 171,29 | 171,29 | - |
| 27 mar 2024 | 171,64 | 171,64 | 171,64 | 171,64 | 171,64 | - |
| 26 mar 2024 | 171,47 | 171,47 | 171,47 | 171,47 | 171,47 | - |
| 25 mar 2024 | 172,06 | 172,06 | 172,06 | 172,06 | 172,06 | - |
| 22 mar 2024 | 172,77 | 172,77 | 172,77 | 172,77 | 172,77 | - |
| 21 mar 2024 | 172,40 | 172,40 | 172,40 | 172,40 | 172,40 | - |
| 20 mar 2024 | 172,31 | 172,31 | 172,31 | 172,31 | 172,31 | - |
| 19 mar 2024 | 170,45 | 170,45 | 170,45 | 170,45 | 170,45 | - |
| 18 mar 2024 | 169,39 | 169,39 | 169,39 | 169,39 | 169,39 | - |
| 15 mar 2024 | 167,84 | 167,84 | 167,84 | 167,84 | 167,84 | - |
| 14 mar 2024 | 169,71 | 169,71 | 169,71 | 169,71 | 169,71 | - |
| 13 mar 2024 | 169,56 | 169,56 | 169,56 | 169,56 | 169,56 | - |
| 12 mar 2024 | 170,13 | 170,13 | 170,13 | 170,13 | 170,13 | - |
| 11 mar 2024 | 166,74 | 166,74 | 166,74 | 166,74 | 166,74 | - |
| 08 mar 2024 | 167,98 | 167,98 | 167,98 | 167,98 | 167,98 | - |
| 07 mar 2024 | 169,76 | 169,76 | 169,76 | 169,76 | 169,76 | - |
| 06 mar 2024 | 167,08 | 167,08 | 167,08 | 167,08 | 167,08 | - |
| 05 mar 2024 | 166,20 | 166,20 | 166,20 | 166,20 | 166,20 | - |
| 04 mar 2024 | 168,97 | 168,97 | 168,97 | 168,97 | 168,97 | - |
| 01 mar 2024 | 169,45 | 169,45 | 169,45 | 169,45 | 169,45 | - |
| 29 feb 2024 | 167,74 | 167,74 | 167,74 | 167,74 | 167,74 | - |
| 28 feb 2024 | 166,54 | 166,54 | 166,54 | 166,54 | 166,54 | - |
| 27 feb 2024 | 167,31 | 167,31 | 167,31 | 167,31 | 167,31 | - |
| 26 feb 2024 | 167,01 | 167,01 | 167,01 | 167,01 | 167,01 | - |
| 23 feb 2024 | 167,68 | 167,68 | 167,68 | 167,68 | 167,68 | - |
| 22 feb 2024 | 167,94 | 167,94 | 167,94 | 167,94 | 167,94 | - |
| 21 feb 2024 | 162,34 | 162,34 | 162,34 | 162,34 | 162,34 | - |
| 20 feb 2024 | 162,58 | 162,58 | 162,58 | 162,58 | 162,58 | - |
| 16 feb 2024 | 164,46 | 164,46 | 164,46 | 164,46 | 164,46 | - |
| 15 feb 2024 | 165,48 | 165,48 | 165,48 | 165,48 | 165,48 | - |
| 14 feb 2024 | 165,39 | 165,39 | 165,39 | 165,39 | 165,39 | - |
| 13 feb 2024 | 163,18 | 163,18 | 163,18 | 163,18 | 163,18 | - |
| 12 feb 2024 | 165,56 | 165,56 | 165,56 | 165,56 | 165,56 | - |
| 09 feb 2024 | 166,76 | 166,76 | 166,76 | 166,76 | 166,76 | - |
| 08 feb 2024 | 164,81 | 164,81 | 164,81 | 164,81 | 164,81 | - |
| 07 feb 2024 | 164,45 | 164,45 | 164,45 | 164,45 | 164,45 | - |
| 06 feb 2024 | 162,10 | 162,10 | 162,10 | 162,10 | 162,10 | - |
| 05 feb 2024 | 162,09 | 162,09 | 162,09 | 162,09 | 162,09 | - |
| 02 feb 2024 | 162,11 | 162,11 | 162,11 | 162,11 | 162,11 | - |
| 01 feb 2024 | 157,71 | 157,71 | 157,71 | 157,71 | 157,71 | - |
| 31 gen 2024 | 155,51 | 155,51 | 155,51 | 155,51 | 155,51 | - |
| 30 gen 2024 | 158,84 | 158,84 | 158,84 | 158,84 | 158,84 | - |
| 29 gen 2024 | 159,50 | 159,50 | 159,50 | 159,50 | 159,50 | - |
| 26 gen 2024 | 157,52 | 157,52 | 157,52 | 157,52 | 157,52 | - |
| 25 gen 2024 | 157,42 | 157,42 | 157,42 | 157,42 | 157,42 | - |
| 24 gen 2024 | 157,32 | 157,32 | 157,32 | 157,32 | 157,32 | - |
| 23 gen 2024 | 156,30 | 156,30 | 156,30 | 156,30 | 156,30 | - |
| 22 gen 2024 | 155,67 | 155,67 | 155,67 | 155,67 | 155,67 | - |
| 19 gen 2024 | 155,26 | 155,26 | 155,26 | 155,26 | 155,26 | - |
| 18 gen 2024 | 153,10 | 153,10 | 153,10 | 153,10 | 153,10 | - |
| 17 gen 2024 | 151,37 | 151,37 | 151,37 | 151,37 | 151,37 | - |
| 16 gen 2024 | 151,95 | 151,95 | 151,95 | 151,95 | 151,95 | - |
| 12 gen 2024 | 152,11 | 152,11 | 152,11 | 152,11 | 152,11 | - |
| 11 gen 2024 | 152,06 | 152,06 | 152,06 | 152,06 | 152,06 | - |
| 10 gen 2024 | 151,78 | 151,78 | 151,78 | 151,78 | 151,78 | - |
| 09 gen 2024 | 149,97 | 149,97 | 149,97 | 149,97 | 149,97 | - |
| 08 gen 2024 | 149,45 | 149,45 | 149,45 | 149,45 | 149,45 | - |
| 05 gen 2024 | 146,40 | 146,40 | 146,40 | 146,40 | 146,40 | - |
| 04 gen 2024 | 146,16 | 146,16 | 146,16 | 146,16 | 146,16 | - |
| 03 gen 2024 | 146,79 | 146,79 | 146,79 | 146,79 | 146,79 | - |
| 02 gen 2024 | 147,90 | 147,90 | 147,90 | 147,90 | 147,90 | - |
| 29 dic 2023 | 150,15 | 150,15 | 150,15 | 150,15 | 150,15 | - |
| 28 dic 2023 | 150,60 | 150,60 | 150,60 | 150,60 | 150,60 | - |
| 27 dic 2023 | 150,49 | 150,49 | 150,49 | 150,49 | 150,49 | - |
| 26 dic 2023 | 150,24 | 150,24 | 150,24 | 150,24 | 150,24 | - |
| 22 dic 2023 | 149,79 | 149,79 | 149,79 | 149,79 | 149,79 | - |
| 21 dic 2023 | 150,00 | 150,00 | 150,00 | 150,00 | 150,00 | - |
| 20 dic 2023 | 148,33 | 148,33 | 148,33 | 148,33 | 148,33 | - |
| 19 dic 2023 | 150,21 | 150,21 | 150,21 | 150,21 | 150,21 | - |
| 18 dic 2023 | 149,47 | 149,47 | 149,47 | 149,47 | 149,47 | - |
| 15 dic 2023 | 148,18 | 148,18 | 148,18 | 148,18 | 148,18 | - |
| 14 dic 2023 | 147,53 | 147,53 | 147,53 | 147,53 | 147,53 | - |
| 13 dic 2023 | 148,57 | 148,57 | 148,57 | 148,57 | 148,57 | - |
| 13 dic 2023 | 0 Dividendo | |||||
| 13 dic 2023 | 5.21 Guadagno in conto di capitale | |||||
| 12 dic 2023 | 152,23 | 152,23 | 152,23 | 152,23 | 147,02 | - |
| 11 dic 2023 | 150,95 | 150,95 | 150,95 | 150,95 | 145,78 | - |
| *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.