Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TROW.US
116.76+0.71(+0.61%)(czas lokalny: 17.05.2024 16:00)T. Rowe Price Group Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 116.17 | 116.97 | 115.66 | 116.76 | 1 093 124 | 0 |
16.05.2024 | 114.20 | 116.26 | 114.20 | 116.05 | 1 299 022 | 0 |
15.05.2024 | 115.33 | 115.94 | 114.41 | 115.08 | 812 112 | 0 |
14.05.2024 | 113.24 | 114.76 | 113.23 | 114.36 | 1 604 600 | 0 |
13.05.2024 | 111.86 | 113.41 | 111.79 | 112.67 | 915 083 | 0 |
10.05.2024 | 111.65 | 111.97 | 110.33 | 111.60 | 1 034 435 | 0 |
09.05.2024 | 111.34 | 111.86 | 110.42 | 111.30 | 1 740 594 | 0 |
08.05.2024 | 110.21 | 111.73 | 110.09 | 111.49 | 1 317 919 | 0 |
07.05.2024 | 112.63 | 112.67 | 111.19 | 111.25 | 983 365 | 0 |
06.05.2024 | 112.83 | 112.95 | 111.62 | 112.01 | 1 052 853 | 0 |
03.05.2024 | 112.37 | 113.55 | 111.20 | 111.50 | 1 271 965 | 0 |
02.05.2024 | 111.43 | 111.56 | 110.09 | 111.16 | 1 652 403 | 0 |
01.05.2024 | 109.57 | 112.17 | 109.10 | 110.30 | 1 913 460 | 0 |
30.04.2024 | 111.17 | 111.92 | 109.42 | 109.57 | 1 764 167 | 0 |
29.04.2024 | 113.08 | 114.96 | 111.12 | 112.08 | 1 962 668 | 0 |
26.04.2024 | 113.00 | 115.07 | 111.58 | 114.02 | 2 943 278 | 0 |
25.04.2024 | 109.84 | 110.25 | 107.43 | 108.83 | 2 161 642 | 0 |
24.04.2024 | 111.05 | 111.69 | 110.15 | 111.06 | 1 053 909 | 0 |
23.04.2024 | 111.03 | 112.79 | 110.44 | 111.94 | 1 317 351 | 0 |
22.04.2024 | 109.64 | 111.72 | 108.38 | 111.50 | 2 096 200 | 0 |
19.04.2024 | 108.93 | 109.94 | 108.21 | 108.73 | 1 703 721 | 0 |
18.04.2024 | 111.67 | 111.75 | 108.27 | 108.72 | 2 484 742 | 0 |
17.04.2024 | 113.27 | 113.36 | 111.36 | 111.39 | 1 603 226 | 0 |
16.04.2024 | 113.27 | 114.19 | 111.59 | 112.11 | 1 290 957 | 0 |
15.04.2024 | 117.01 | 117.40 | 113.35 | 114.25 | 1 668 911 | 0 |
12.04.2024 | 117.38 | 117.61 | 114.54 | 115.19 | 1 387 546 | 0 |
11.04.2024 | 117.64 | 118.16 | 116.52 | 117.72 | 1 563 881 | 0 |
10.04.2024 | 118.29 | 118.80 | 115.81 | 116.58 | 1 615 414 | 0 |
09.04.2024 | 118.33 | 119.65 | 117.31 | 119.65 | 1 248 961 | 0 |
08.04.2024 | 118.33 | 119.48 | 117.41 | 117.55 | 956 615 | 0 |
05.04.2024 | 117.21 | 117.21 | 114.88 | 116.64 | 1 197 305 | 0 |
04.04.2024 | 119.81 | 120.26 | 116.17 | 116.26 | 944 556 | 0 |
03.04.2024 | 118.06 | 119.47 | 118.00 | 118.49 | 802 430 | 0 |
02.04.2024 | 119.33 | 119.77 | 118.01 | 118.55 | 851 608 | 0 |
01.04.2024 | 121.64 | 121.72 | 120.03 | 120.30 | 765 190 | 0 |
28.03.2024 | 121.00 | 121.92 | 121.92 | 121.92 | 1 419 184 | 0 |
27.03.2024 | 118.88 | 120.96 | 118.53 | 120.86 | 1 360 126 | 0 |
26.03.2024 | 119.46 | 119.69 | 117.80 | 117.89 | 894 939 | 0 |
25.03.2024 | 118.49 | 119.25 | 118.04 | 118.33 | 806 759 | 0 |
22.03.2024 | 120.34 | 120.90 | 118.44 | 118.62 | 734 941 | 0 |
21.03.2024 | 119.02 | 121.33 | 118.85 | 120.54 | 1 346 171 | 0 |
20.03.2024 | 114.62 | 118.02 | 114.08 | 118.00 | 1 393 754 | 0 |
19.03.2024 | 114.58 | 115.16 | 114.21 | 114.83 | 1 052 425 | 0 |
18.03.2024 | 114.66 | 115.28 | 113.64 | 115.03 | 1 133 137 | 0 |
15.03.2024 | 113.87 | 116.35 | 113.87 | 114.86 | 4 399 159 | 0 |
14.03.2024 | 116.57 | 116.77 | 114.18 | 114.91 | 1 473 387 | 0 |
13.03.2024 | 117.75 | 118.82 | 115.13 | 115.13 | 1 782 316 | 0 |
12.03.2024 | 117.95 | 119.47 | 116.88 | 117.85 | 1 124 417 | 0 |
11.03.2024 | 117.81 | 118.02 | 116.61 | 117.64 | 1 112 037 | 0 |
08.03.2024 | 117.53 | 119.00 | 117.24 | 117.95 | 1 067 203 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus