Mercados españoles cerrados

Artisan Partners Asset Management Inc. (APAM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
42,29+0,36 (+0,86%)
Al cierre: 04:00PM EDT
43,16 +0,87 (+2,06%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202442,8642,9642,1542,2942,29402.585
02 may 202441,3041,9941,0141,9341,93397.900
01 may 202440,7641,6940,5340,8440,84483.500
30 abr 202441,4241,6840,8740,9340,93346.300
29 abr 202442,0442,3441,3741,7541,75345.400
26 abr 202441,2942,1141,0141,9641,96485.600
25 abr 202441,4641,4640,3341,0441,04581.100
24 abr 202442,5543,0240,5042,2042,20598.300
23 abr 202442,6143,5242,6143,4343,43518.000
22 abr 202442,6942,9742,3642,5542,55528.600
19 abr 202442,1042,9342,1042,6242,62449.400
18 abr 202442,5842,8442,0942,1642,16412.600
17 abr 202442,7042,7542,1142,1942,19374.900
16 abr 202442,5442,7841,8642,4442,44469.900
15 abr 202443,7344,0942,6042,9842,98291.400
12 abr 202443,7844,0343,0943,5043,50348.700
11 abr 202444,9344,9343,9144,0644,06414.000
10 abr 202445,5246,1444,3944,6444,64572.500
09 abr 202446,2446,7545,5046,7446,74265.000
08 abr 202445,2046,5645,1746,2046,20472.300
05 abr 202444,6545,2044,3944,9744,97261.100
04 abr 202445,6246,0644,6144,6244,62243.200
03 abr 202444,6045,4844,6045,2445,24311.200
02 abr 202445,4145,4144,4845,1045,10395.900
01 abr 202445,7145,7145,1045,4945,49353.000
28 mar 202445,6046,0845,4245,7745,77543.700
27 mar 202444,8645,5844,7245,5645,56476.400
26 mar 202444,2244,5943,9644,4044,40293.800
25 mar 202444,5344,7243,9743,9943,99197.700
22 mar 202444,6844,7544,0744,3944,39247.000
21 mar 202444,2145,2844,2044,7644,76346.200
20 mar 202442,9144,1642,8243,8243,82267.400
19 mar 202442,5543,3942,4543,1143,11362.900
18 mar 202443,0243,0642,5842,7842,78340.000
15 mar 202442,4543,4342,4543,1343,131.484.600
14 mar 202443,5243,7042,3042,7242,72440.800
13 mar 202443,3844,1243,3843,7243,72349.000
12 mar 202445,2445,2443,4743,4843,48400.100
11 mar 202444,5944,9844,3244,8144,81411.800
08 mar 202445,8445,9244,7144,7144,71462.500
07 mar 202445,0045,8645,0045,3845,38483.900
06 mar 202445,5345,5344,3244,7844,78458.900
05 mar 202444,4045,5244,4044,9744,97571.700
04 mar 202443,8945,5843,8944,7144,71727.700
01 mar 202443,0643,7242,6043,6943,69677.900
29 feb 202442,3143,1142,1843,0743,07664.600
28 feb 202441,6742,1941,6741,9041,90395.500
27 feb 202442,4142,4442,0142,1242,12261.600
26 feb 202441,8842,3741,7242,0942,09318.500
23 feb 202442,6042,7042,1342,1642,16239.100
22 feb 202441,9642,6941,9142,6042,60339.500
21 feb 202441,7941,8641,2041,6241,62378.000
20 feb 202441,6742,1841,6341,9641,96393.000
16 feb 202442,0542,5241,7442,1342,13419.500
15 feb 202441,3142,7040,9342,5642,56523.800
14 feb 202440,7841,0840,3840,9240,92485.700
14 feb 20241.02 Dividendo
13 feb 202441,9042,2640,9841,3440,32792.000
12 feb 202442,8043,7942,7843,3842,31566.200
09 feb 202442,5843,2842,2542,8641,80406.700
08 feb 202442,7042,7442,0742,3941,34369.400
07 feb 202442,4642,8942,0042,5741,52869.300
06 feb 202441,7942,3441,6242,3041,26401.700
05 feb 202442,2942,4841,5141,9440,91611.300
02 feb 202443,6344,2342,7242,8241,76798.600
01 feb 202442,3144,0042,3143,9842,89852.900
31 ene 202442,8043,2641,7341,9040,87769.600
30 ene 202442,3742,7941,9942,2341,19731.600
29 ene 202442,0342,7541,7642,6641,61783.100
26 ene 202442,1042,2941,3441,6840,65524.500
25 ene 202442,0642,2441,5541,8640,83328.700
24 ene 202442,1742,2941,3041,3640,34348.900
23 ene 202442,7342,9641,6041,6140,58379.500
22 ene 202442,1243,1442,1242,6141,56497.500
19 ene 202441,3541,8740,8741,8740,84593.700
18 ene 202441,5741,5840,6541,2440,22554.800
17 ene 202440,7741,3940,4641,2740,25443.600
16 ene 202441,8741,9041,1741,4340,41555.900
12 ene 202443,0943,0941,9242,3041,26398.600
11 ene 202443,6244,0142,5442,6741,62586.600
10 ene 202442,7243,5142,5043,4942,42394.800
09 ene 202443,2043,3242,6642,7241,67317.900
08 ene 202442,9343,7742,7643,7542,67682.900
05 ene 202442,0942,9942,0042,8441,78454.500
04 ene 202442,0543,1341,9942,5541,50839.900
03 ene 202443,6443,7842,2942,3141,27586.400
02 ene 202443,7044,0543,1743,9742,89384.000
29 dic 202344,6344,7743,9744,1843,09418.000
28 dic 202344,9445,2644,7044,8943,78269.600
27 dic 202345,5245,5645,0445,1944,08298.200
26 dic 202345,0345,4144,8245,2144,09230.100
22 dic 202345,4045,6844,7044,8843,77374.800
21 dic 202344,9045,1044,3644,8343,72412.200
20 dic 202344,9745,9244,4644,4943,39581.500
19 dic 202344,6945,5744,5445,1043,99634.500
18 dic 202345,4045,6444,3344,3343,24796.300
15 dic 202344,5945,4444,2845,2444,121.371.800
14 dic 202341,8944,8741,7144,7943,681.033.300
13 dic 202340,3841,3239,6441,0640,051.806.700
12 dic 202339,5440,6639,3740,4439,44601.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...