Mercados españoles cerrados

Artisan International Value Fund (APDKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,68+0,21 (+0,43%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 2024------
07 may 202448,6848,6848,6848,6848,68-
06 may 202448,4748,4748,4748,4748,47-
03 may 202448,1848,1848,1848,1848,18-
02 may 202447,8647,8647,8647,8647,86-
01 may 202447,2147,2147,2147,2147,21-
30 abr 202447,0347,0347,0347,0347,03-
29 abr 202447,4647,4647,4647,4647,46-
26 abr 202446,9946,9946,9946,9946,99-
25 abr 202447,0547,0547,0547,0547,05-
24 abr 202447,0447,0447,0447,0447,04-
23 abr 202447,0847,0847,0847,0847,08-
22 abr 202446,7346,7346,7346,7346,73-
19 abr 202446,3146,3146,3146,3146,31-
18 abr 202446,2346,2346,2346,2346,23-
17 abr 202445,9245,9245,9245,9245,92-
16 abr 202445,8445,8445,8445,8445,84-
15 abr 202446,0746,0746,0746,0746,07-
12 abr 202446,2846,2846,2846,2846,28-
11 abr 202447,0147,0147,0147,0147,01-
10 abr 202447,0047,0047,0047,0047,00-
09 abr 202447,4947,4947,4947,4947,49-
08 abr 202447,6047,6047,6047,6047,60-
05 abr 202447,5747,5747,5747,5747,57-
04 abr 202447,4047,4047,4047,4047,40-
03 abr 202447,5847,5847,5847,5847,58-
02 abr 202447,3847,3847,3847,3847,38-
01 abr 202447,6347,6347,6347,6347,63-
28 mar 202447,7647,7647,7647,7647,76-
27 mar 202447,7647,7647,7647,7647,76-
26 mar 202447,5947,5947,5947,5947,59-
25 mar 202447,4847,4847,4847,4847,48-
22 mar 202447,5347,5347,5347,5347,53-
21 mar 202447,7147,7147,7147,7147,71-
20 mar 202447,7347,7347,7347,7347,73-
19 mar 202447,3447,3447,3447,3447,34-
18 mar 202447,3447,3447,3447,3447,34-
15 mar 202447,6047,6047,6047,6047,60-
14 mar 202447,8347,8347,8347,8347,83-
13 mar 202447,8747,8747,8747,8747,87-
12 mar 202447,7847,7847,7847,7847,78-
11 mar 202447,4047,4047,4047,4047,40-
08 mar 202447,2247,2247,2247,2247,22-
07 mar 202447,2047,2047,2047,2047,20-
06 mar 202446,9746,9746,9746,9746,97-
05 mar 202446,6746,6746,6746,6746,67-
04 mar 202446,7946,7946,7946,7946,79-
01 mar 202446,8346,8346,8346,8346,83-
29 feb 202446,6046,6046,6046,6046,60-
28 feb 202446,6246,6246,6246,6246,62-
27 feb 202446,7446,7446,7446,7446,74-
26 feb 202446,8246,8246,8246,8246,82-
23 feb 202446,8346,8346,8346,8346,83-
22 feb 202446,8946,8946,8946,8946,89-
21 feb 202446,4346,4346,4346,4346,43-
20 feb 202446,4146,4146,4146,4146,41-
16 feb 202446,2346,2346,2346,2346,23-
15 feb 202446,2446,2446,2446,2446,24-
14 feb 202445,8545,8545,8545,8545,85-
13 feb 202445,3845,3845,3845,3845,38-
12 feb 202445,9545,9545,9545,9545,95-
09 feb 202445,8545,8545,8545,8545,85-
08 feb 202445,7445,7445,7445,7445,74-
07 feb 202445,7445,7445,7445,7445,74-
06 feb 202445,8545,8545,8545,8545,85-
05 feb 202445,5545,5545,5545,5545,55-
02 feb 202445,8045,8045,8045,8045,80-
01 feb 202445,9345,9345,9345,9345,93-
31 ene 202445,5945,5945,5945,5945,59-
30 ene 202446,0646,0646,0646,0646,06-
29 ene 202446,1146,1146,1146,1146,11-
26 ene 202445,8445,8445,8445,8445,84-
25 ene 202445,6245,6245,6245,6245,62-
24 ene 202445,5245,5245,5245,5245,52-
23 ene 202445,2645,2645,2645,2645,26-
22 ene 202445,4345,4345,4345,4345,43-
19 ene 202445,3945,3945,3945,3945,39-
18 ene 202445,2645,2645,2645,2645,26-
17 ene 202444,9344,9344,9344,9344,93-
16 ene 202445,2845,2845,2845,2845,28-
12 ene 202445,7045,7045,7045,7045,70-
11 ene 202445,5345,5345,5345,5345,53-
10 ene 202445,6345,6345,6345,6345,63-
09 ene 202445,4745,4745,4745,4745,47-
08 ene 202445,8545,8545,8545,8545,85-
05 ene 202445,4145,4145,4145,4145,41-
04 ene 202445,3945,3945,3945,3945,39-
03 ene 202445,2445,2445,2445,2445,24-
02 ene 202445,5245,5245,5245,5245,52-
29 dic 202345,7345,7345,7345,7345,73-
28 dic 202345,6545,6545,6545,6545,65-
27 dic 202345,7045,7045,7045,7045,70-
26 dic 202345,3445,3445,3445,3445,34-
22 dic 202345,1945,1945,1945,1945,19-
21 dic 202345,1145,1145,1145,1145,11-
20 dic 202344,6444,6444,6444,6444,64-
19 dic 202345,0145,0145,0145,0145,01-
18 dic 202344,6444,6444,6444,6444,64-
15 dic 202344,6344,6344,6344,6344,63-
14 dic 202344,9044,9044,9044,9044,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...