Italia markets closed

T. Rowe Price Group, Inc. (TROW)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
114,02+5,19 (+4,77%)
Alla chiusura: 04:00PM EDT
114,02 0,00 (0,00%)
Dopo ore: 06:08PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024113,00115,07111,59114,02114,022.943.300
25 apr 2024109,84110,25107,43108,83108,832.161.400
24 apr 2024111,05111,69110,24111,06111,061.053.900
23 apr 2024111,03112,79110,44111,94111,941.317.400
22 apr 2024109,64111,73108,38111,50111,502.096.200
19 apr 2024108,93109,95108,21108,73108,731.703.700
18 apr 2024111,67111,75108,27108,72108,722.484.700
17 apr 2024113,27113,36111,36111,39111,391.603.200
16 apr 2024113,27114,19111,59112,11112,111.291.000
15 apr 2024117,01117,40113,35114,25114,251.668.900
12 apr 2024117,38117,61114,54115,19115,191.387.500
11 apr 2024117,64118,16116,52117,72117,721.563.800
10 apr 2024118,29118,80115,81116,58116,581.615.300
09 apr 2024118,33119,65117,32119,65119,651.249.000
08 apr 2024118,24119,48117,41117,55117,55956.600
05 apr 2024117,21117,21114,88116,64116,641.197.300
04 apr 2024119,81120,25116,17116,26116,26944.600
03 apr 2024118,06119,47118,00118,49118,49802.400
02 apr 2024119,33119,33118,01118,55118,55851.600
01 apr 2024121,64121,72120,03120,30120,30765.200
28 mar 2024121,00122,27120,85121,92121,921.419.200
27 mar 2024118,88120,96118,53120,86120,861.360.100
26 mar 2024119,46119,69117,80117,89117,89894.900
25 mar 2024118,49119,23118,04118,33118,33806.800
22 mar 2024120,34120,90118,44118,62118,62734.900
21 mar 2024119,02121,33119,02120,54120,541.346.200
20 mar 2024114,62118,02114,08118,00118,001.393.800
19 mar 2024114,58115,16114,21114,83114,831.052.400
18 mar 2024114,66115,28113,64115,03115,031.133.100
15 mar 2024113,87116,34113,87114,86114,864.398.900
14 mar 2024116,57116,72114,18114,91114,911.473.200
14 mar 20241.24 Dividendo
13 mar 2024117,75118,82117,47117,60116,361.782.300
12 mar 2024117,95119,48116,88117,85116,611.124.400
11 mar 2024117,81118,02116,61117,64116,401.112.000
08 mar 2024117,53119,00117,24117,95116,711.067.200
07 mar 2024117,62118,31116,82116,89115,66882.600
06 mar 2024116,88117,28115,80117,00115,771.022.000
05 mar 2024115,81117,47115,80116,26115,031.405.000
04 mar 2024114,82117,94114,42116,55115,321.738.000
01 mar 2024112,81113,55111,66113,48112,28879.500
29 feb 2024113,14113,68112,39113,35112,151.507.900
28 feb 2024110,42112,76110,01112,35111,171.246.900
27 feb 2024110,82111,09109,63110,86109,691.388.700
26 feb 2024110,37111,49110,13110,46109,30989.100
23 feb 2024111,13111,29110,48110,99109,821.399.300
22 feb 2024110,03111,66110,03110,90109,731.321.400
21 feb 2024109,03109,64107,81109,33108,181.410.500
20 feb 2024107,28110,00107,06109,41108,261.059.800
16 feb 2024107,70109,40107,15108,86107,71995.000
15 feb 2024106,73108,79106,73108,26107,121.010.800
14 feb 2024105,89106,80105,16106,36105,241.122.200
13 feb 2024107,09107,54103,40104,74103,641.746.000
12 feb 2024106,09110,75106,09109,99108,832.028.100
09 feb 2024109,83109,83105,90106,33105,212.455.000
08 feb 2024112,20114,00108,50108,91107,761.955.800
07 feb 2024109,60110,41107,80109,73108,572.115.600
06 feb 2024108,62109,19108,06108,98107,831.015.900
05 feb 2024108,55108,96107,30108,24107,101.098.900
02 feb 2024108,98110,57108,18109,74108,581.028.000
01 feb 2024108,87110,05107,24109,87108,711.075.700
31 gen 2024111,56111,56108,11108,45107,312.494.600
30 gen 2024111,01112,04110,05111,71110,531.539.800
29 gen 2024109,91111,75109,90111,65110,47927.800
26 gen 2024112,07112,15110,02110,09108,93900.100
25 gen 2024110,96111,74109,64111,38110,211.151.700
24 gen 2024111,43111,43109,58109,75108,591.017.100
23 gen 2024110,81111,20108,74109,76108,601.080.700
22 gen 2024110,22112,17110,13110,64109,471.852.800
19 gen 2024106,77109,51105,54109,50108,351.460.000
18 gen 2024106,38106,74104,83106,28105,16897.200
17 gen 2024105,03106,87104,51105,74104,631.216.600
16 gen 2024109,69110,04106,02106,56105,443.307.000
12 gen 2024110,02110,68109,03110,49109,322.449.000
11 gen 2024107,89111,93107,82109,26108,113.445.600
10 gen 2024106,49108,20106,45107,39106,261.245.000
09 gen 2024105,77106,89105,46106,23105,111.259.900
08 gen 2024105,80107,14105,60106,93105,801.144.300
05 gen 2024105,66107,13105,02106,17105,05850.600
04 gen 2024105,58106,79105,51106,06104,941.409.200
03 gen 2024107,00107,02105,23106,29105,171.031.900
02 gen 2024106,84108,25106,13107,91106,771.582.300
29 dic 2023108,50109,04107,42107,69106,55878.100
28 dic 2023108,48109,19108,22109,01107,86775.800
27 dic 2023109,08109,11108,31108,69107,541.153.800
26 dic 2023107,91109,00107,59108,69107,54654.900
22 dic 2023107,92108,70107,23107,89106,75875.200
21 dic 2023107,27107,42105,70106,89105,761.049.000
20 dic 2023108,12108,51105,98105,98104,861.293.200
19 dic 2023107,16108,65107,06108,22107,081.501.100
18 dic 2023106,30107,13105,68106,77105,641.818.100
15 dic 2023106,76108,06105,47106,28105,163.453.100
14 dic 2023104,06108,79103,95107,32106,193.327.700
14 dic 20231.22 Dividendo
13 dic 202398,86103,5298,36103,21100,912.331.800
12 dic 202398,7399,6797,5099,3697,152.154.600
11 dic 202398,1599,5097,8998,8696,662.351.400
08 dic 202399,49100,5398,3998,4496,251.879.100
07 dic 202399,71100,5299,2599,9497,722.001.000
06 dic 2023101,27101,9199,8499,8797,651.891.300
*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...