Mercado fechado

T. Rowe Price Group, Inc. (0KNY.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
115,07-1,93 (-1,65%)
No fechamento: 06:12PM BST
Período:
30 de mai. de 2023 - 30 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de mai. de 2024115,86115,86114,10114,73114,73314
28 de mai. de 2024118,30118,30116,90116,96116,96767
24 de mai. de 2024117,57118,04117,00117,72117,72142
23 de mai. de 2024118,00118,35117,07117,36117,36580
22 de mai. de 2024117,45118,56117,12117,76117,76363
21 de mai. de 2024116,62117,61116,53117,61117,6186
20 de mai. de 2024116,76117,55116,41117,22117,2261
17 de mai. de 2024116,18116,47115,77116,38116,3873
16 de mai. de 2024114,28115,99114,28115,99115,991.100
15 de mai. de 2024115,39115,81114,83114,96114,9692
14 de mai. de 2024113,49114,61113,26114,21114,2166
13 de mai. de 2024111,86113,34111,86112,86112,86229
10 de mai. de 2024110,88111,77110,55111,04111,04340
09 de mai. de 2024111,07111,79110,49110,64110,64392
08 de mai. de 2024110,41111,40110,18111,34111,34980
07 de mai. de 2024112,76112,99111,59111,59111,59213
03 de mai. de 2024112,51113,39112,11112,11112,11235
02 de mai. de 2024111,50112,00110,43111,17111,17632
01 de mai. de 2024109,67110,67109,22110,24110,24784
30 de abr. de 2024111,55111,94110,22110,41110,4179
29 de abr. de 2024113,46114,97112,83112,83112,83204.227
26 de abr. de 2024112,50114,82111,57114,19114,19554
25 de abr. de 2024109,69110,53107,78108,79108,791.162
24 de abr. de 2024110,66111,61110,19111,48111,482.253
23 de abr. de 2024111,43112,64111,23112,64112,641.519
22 de abr. de 2024108,73111,32108,61111,32111,3244.860
19 de abr. de 2024108,52109,91108,48108,59108,599.992
18 de abr. de 2024111,69111,99108,75109,18109,181.344
17 de abr. de 2024112,69113,36112,05112,67112,67445
16 de abr. de 2024114,04114,04111,73112,46112,46732
15 de abr. de 2024117,18117,34114,00114,00114,00571
12 de abr. de 2024117,70117,70114,57115,43115,431.078
11 de abr. de 2024117,21118,07116,52117,78117,78386
10 de abr. de 2024118,49118,83116,46117,15117,15431
09 de abr. de 2024118,19119,07117,28119,07119,07736
08 de abr. de 2024117,96119,17117,53118,22118,22196
05 de abr. de 2024116,25117,29115,00116,16116,161.474
04 de abr. de 2024120,01120,39119,31119,47119,473.123
03 de abr. de 2024118,39119,43118,25118,45118,45394
02 de abr. de 2024119,62119,62118,11118,20118,201.634
28 de mar. de 2024120,60122,06120,60122,00122,00930
27 de mar. de 2024119,50120,22118,06120,19120,19719
26 de mar. de 2024119,46119,53118,63118,87118,87429
25 de mar. de 2024118,54118,99118,22118,35118,351.592
22 de mar. de 2024120,49120,49118,52118,72118,72791
21 de mar. de 2024119,02121,30118,92120,64120,642.039
20 de mar. de 2024114,45117,45114,45117,45117,451.206
19 de mar. de 2024114,58115,15114,19114,85114,85679
18 de mar. de 2024114,66115,22113,68114,96114,96903
15 de mar. de 2024114,38116,32114,38115,60115,601.422
14 de mar. de 2024116,39116,89114,33115,12115,122.420
14 de mar. de 20241.24 Dividendo
13 de mar. de 2024117,75118,80117,51118,37117,13372
12 de mar. de 2024117,79119,46117,00117,23116,00171
11 de mar. de 2024117,75117,92116,70117,70116,47537
08 de mar. de 2024117,99118,76117,85118,37117,132.684
07 de mar. de 2024118,16118,41117,23117,55116,321.020
06 de mar. de 2024116,85116,88115,93116,27115,05555
05 de mar. de 2024116,85117,43116,28117,01115,78691
04 de mar. de 2024114,47117,82114,19117,25116,02731
01 de mar. de 2024112,93113,31111,75113,16111,972.889
29 de fev. de 2024113,25113,32112,45113,13111,94549
28 de fev. de 2024108,01112,69108,01112,60111,42719
27 de fev. de 2024110,61110,83109,94110,34109,18147
26 de fev. de 2024110,23111,35110,13110,34109,18447
23 de fev. de 2024111,11111,11110,59110,97109,81516
22 de fev. de 2024110,79111,55110,03110,70109,54759
21 de fev. de 2024108,88109,50107,81109,50108,35341
20 de fev. de 2024107,52109,39107,13109,39108,241.825
19 de fev. de 2024------
16 de fev. de 2024108,26109,26107,00109,16108,02770
15 de fev. de 2024106,73108,72106,72108,51107,37382
14 de fev. de 2024105,71106,71105,18105,44104,34645
13 de fev. de 2024107,10107,10104,14104,35103,25563
12 de fev. de 2024106,15110,68106,15110,57109,41454
09 de fev. de 2024109,22109,83106,02106,64105,52924
08 de fev. de 2024111,81113,30108,50109,25108,112.189
07 de fev. de 2024109,50109,64107,75109,06107,91400
06 de fev. de 2024108,62109,17108,18108,72107,58542
05 de fev. de 2024108,78108,99107,43108,76107,622.366
02 de fev. de 2024108,78109,89108,15109,89108,74366
01 de fev. de 2024108,80109,76107,43108,54107,41470
31 de jan. de 2024111,56111,56109,81110,34109,18681
30 de jan. de 2024110,87112,00110,62112,00110,83849
29 de jan. de 2024110,84111,39109,95110,12108,97404
26 de jan. de 2024111,96112,15110,35110,55109,391.416
25 de jan. de 2024110,96111,70109,76111,12109,962.840
24 de jan. de 2024111,31111,31110,01110,07108,9130.516
23 de jan. de 2024110,70111,14109,09109,25108,11857
22 de jan. de 2024110,13112,17110,13110,60109,441.238
19 de jan. de 2024105,68108,45105,67108,45107,31595
18 de jan. de 2024106,45106,86104,94105,71104,60827
17 de jan. de 2024104,75106,80104,61105,61104,502.413
16 de jan. de 2024110,49110,49106,45106,46105,3555.177
15 de jan. de 2024------
12 de jan. de 2024109,86110,45109,13110,38109,22850
11 de jan. de 2024108,50111,83108,09109,52108,371.257
10 de jan. de 2024106,77108,20106,40107,43106,313.050
09 de jan. de 2024105,64106,78105,58106,53105,411.285
08 de jan. de 2024105,95106,60105,80106,46105,341.523
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...