Mercados españoles cerrados

Artisan Global Value Fund (APHGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,85-0,07 (-0,31%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202422,8522,8522,8522,8522,85-
20 jun 202422,9222,9222,9222,9222,92-
18 jun 202422,8922,8922,8922,8922,89-
17 jun 202422,8722,8722,8722,8722,87-
14 jun 202422,7622,7622,7622,7622,76-
13 jun 202422,8922,8922,8922,8922,89-
12 jun 202423,0323,0323,0323,0323,03-
11 jun 202422,8522,8522,8522,8522,85-
10 jun 202423,0423,0423,0423,0423,04-
07 jun 202423,1023,1023,1023,1023,10-
06 jun 202423,1923,1923,1923,1923,19-
05 jun 202423,1323,1323,1323,1323,13-
04 jun 202422,9222,9222,9222,9222,92-
03 jun 202422,9922,9922,9922,9922,99-
31 may 202422,9922,9922,9922,9922,99-
30 may 202422,7222,7222,7222,7222,72-
29 may 202422,6522,6522,6522,6522,65-
28 may 202422,9122,9122,9122,9122,91-
24 may 202422,9722,9722,9722,9722,97-
23 may 202422,9022,9022,9022,9022,90-
22 may 202423,1323,1323,1323,1323,13-
21 may 202423,3023,3023,3023,3023,30-
20 may 202423,2823,2823,2823,2823,28-
17 may 202423,3423,3423,3423,3423,34-
16 may 202423,1923,1923,1923,1923,19-
15 may 202423,2423,2423,2423,2423,24-
14 may 202423,0823,0823,0823,0823,08-
13 may 202423,0023,0023,0023,0023,00-
10 may 202423,0623,0623,0623,0623,06-
09 may 202422,9322,9322,9322,9322,93-
08 may 202422,7722,7722,7722,7722,77-
07 may 202422,7722,7722,7722,7722,77-
06 may 202422,6422,6422,6422,6422,64-
03 may 202422,4522,4522,4522,4522,45-
02 may 202422,3822,3822,3822,3822,38-
01 may 202422,1622,1622,1622,1622,16-
30 abr 202422,1822,1822,1822,1822,18-
29 abr 202422,4522,4522,4522,4522,45-
26 abr 202422,2922,2922,2922,2922,29-
25 abr 202422,1722,1722,1722,1722,17-
24 abr 202422,3622,3622,3622,3622,36-
23 abr 202422,2922,2922,2922,2922,29-
22 abr 202422,0922,0922,0922,0922,09-
19 abr 202421,9321,9321,9321,9321,93-
18 abr 202421,8521,8521,8521,8521,85-
17 abr 202421,7821,7821,7821,7821,78-
16 abr 202421,7521,7521,7521,7521,75-
15 abr 202421,8821,8821,8821,8821,88-
12 abr 202421,9421,9421,9421,9421,94-
11 abr 202422,1722,1722,1722,1722,17-
10 abr 202422,1522,1522,1522,1522,15-
09 abr 202422,3922,3922,3922,3922,39-
08 abr 202422,4722,4722,4722,4722,47-
05 abr 202422,4322,4322,4322,4322,43-
04 abr 202422,3222,3222,3222,3222,32-
03 abr 202422,4422,4422,4422,4422,44-
02 abr 202422,3722,3722,3722,3722,37-
01 abr 202422,4822,4822,4822,4822,48-
28 mar 202422,4822,4822,4822,4822,48-
27 mar 202422,4722,4722,4722,4722,47-
26 mar 202422,3522,3522,3522,3522,35-
25 mar 202422,2922,2922,2922,2922,29-
22 mar 202422,3122,3122,3122,3122,31-
21 mar 202422,3622,3622,3622,3622,36-
20 mar 202422,2522,2522,2522,2522,25-
19 mar 202422,0222,0222,0222,0222,02-
18 mar 202421,9921,9921,9921,9921,99-
15 mar 202421,9521,9521,9521,9521,95-
14 mar 202422,1122,1122,1122,1122,11-
13 mar 202422,1722,1722,1722,1722,17-
12 mar 202422,0922,0922,0922,0922,09-
11 mar 202421,9721,9721,9721,9721,97-
08 mar 202422,0022,0022,0022,0022,00-
07 mar 202421,9821,9821,9821,9821,98-
06 mar 202421,8221,8221,8221,8221,82-
05 mar 202421,7121,7121,7121,7121,71-
04 mar 202421,7721,7721,7721,7721,77-
01 mar 202421,7921,7921,7921,7921,79-
29 feb 202421,6421,6421,6421,6421,64-
28 feb 202421,6421,6421,6421,6421,64-
27 feb 202421,7621,7621,7621,7621,76-
26 feb 202421,7321,7321,7321,7321,73-
23 feb 202421,7821,7821,7821,7821,78-
22 feb 202421,8121,8121,8121,8121,81-
21 feb 202421,6221,6221,6221,6221,62-
20 feb 202421,6121,6121,6121,6121,61-
16 feb 202421,5521,5521,5521,5521,55-
15 feb 202421,5621,5621,5621,5621,56-
14 feb 202421,3821,3821,3821,3821,38-
13 feb 202421,2621,2621,2621,2621,26-
12 feb 202421,5321,5321,5321,5321,53-
09 feb 202421,5121,5121,5121,5121,51-
08 feb 202421,5121,5121,5121,5121,51-
07 feb 202421,4721,4721,4721,4721,47-
06 feb 202421,4621,4621,4621,4621,46-
05 feb 202421,3821,3821,3821,3821,38-
02 feb 202421,4921,4921,4921,4921,49-
01 feb 202421,3321,3321,3321,3321,33-
31 ene 202421,2221,2221,2221,2221,22-
30 ene 202421,5221,5221,5221,5221,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...