Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TROW.US
111.39-0.72(-0.64%)(czas lokalny: 17.04.2024 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 |
---|---|---|---|---|---|---|
17.04.2024 | 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 |
07.03.2024 | 117.62 | 118.31 | 116.82 | 116.89 | 882 640 | 0 |
06.03.2024 | 116.88 | 117.28 | 115.80 | 117.00 | 1 022 007 | 0 |
05.03.2024 | 115.81 | 117.50 | 115.80 | 116.26 | 1 405 006 | 0 |
04.03.2024 | 114.82 | 117.94 | 114.33 | 116.55 | 1 738 080 | 0 |
01.03.2024 | 112.81 | 113.55 | 111.66 | 113.48 | 879 548 | 0 |
29.02.2024 | 113.14 | 113.68 | 112.39 | 113.35 | 1 507 936 | 0 |
28.02.2024 | 110.42 | 112.76 | 110.01 | 112.35 | 1 246 933 | 0 |
27.02.2024 | 110.82 | 111.09 | 109.63 | 110.86 | 1 388 728 | 0 |
26.02.2024 | 110.37 | 111.48 | 110.13 | 110.46 | 989 210 | 0 |
23.02.2024 | 111.13 | 111.29 | 110.47 | 110.99 | 1 399 461 | 0 |
22.02.2024 | 110.03 | 111.69 | 110.03 | 110.90 | 1 321 435 | 0 |
21.02.2024 | 108.96 | 109.64 | 107.81 | 109.33 | 1 410 559 | 0 |
20.02.2024 | 107.28 | 110.00 | 107.06 | 109.41 | 1 059 900 | 0 |
16.02.2024 | 107.70 | 108.86 | 108.86 | 108.86 | 996 094 | 0 |
15.02.2024 | 106.73 | 108.79 | 106.73 | 108.26 | 1 010 836 | 0 |
14.02.2024 | 105.89 | 106.80 | 105.16 | 106.36 | 1 122 242 | 0 |
13.02.2024 | 107.09 | 107.53 | 103.39 | 104.74 | 1 745 950 | 0 |
12.02.2024 | 106.09 | 110.75 | 106.09 | 109.99 | 2 028 065 | 0 |
09.02.2024 | 109.83 | 109.83 | 105.90 | 106.33 | 2 455 115 | 0 |
08.02.2024 | 112.20 | 114.00 | 108.50 | 108.91 | 1 955 841 | 0 |
07.02.2024 | 109.60 | 110.41 | 107.80 | 109.73 | 2 115 613 | 0 |
06.02.2024 | 108.62 | 109.19 | 108.06 | 108.98 | 1 015 946 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus