Mercados españoles cerrados en 2 hrs 44 min

Artisan International Value Fund (APHKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,44+0,33 (+0,69%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202448,1148,1148,1148,1148,11-
01 may 202447,4647,4647,4647,4647,46-
30 abr 202447,2847,2847,2847,2847,28-
29 abr 202447,7047,7047,7047,7047,70-
26 abr 202447,2447,2447,2447,2447,24-
25 abr 202447,3047,3047,3047,3047,30-
24 abr 202447,2947,2947,2947,2947,29-
23 abr 202447,3247,3247,3247,3247,32-
22 abr 202446,9746,9746,9746,9746,97-
19 abr 202446,5546,5546,5546,5546,55-
18 abr 202446,4746,4746,4746,4746,47-
17 abr 202446,1646,1646,1646,1646,16-
16 abr 202446,0846,0846,0846,0846,08-
15 abr 202446,3246,3246,3246,3246,32-
12 abr 202446,5246,5246,5246,5246,52-
11 abr 202447,2547,2547,2547,2547,25-
10 abr 202447,2547,2547,2547,2547,25-
09 abr 202447,7447,7447,7447,7447,74-
08 abr 202447,8547,8547,8547,8547,85-
05 abr 202447,8247,8247,8247,8247,82-
04 abr 202447,6547,6547,6547,6547,65-
03 abr 202447,8347,8347,8347,8347,83-
02 abr 202447,6347,6347,6347,6347,63-
01 abr 202447,8747,8747,8747,8747,87-
28 mar 202448,0048,0048,0048,0048,00-
27 mar 202448,0148,0148,0148,0148,01-
26 mar 202447,8447,8447,8447,8447,84-
25 mar 202447,7347,7347,7347,7347,73-
22 mar 202447,7847,7847,7847,7847,78-
21 mar 202447,9547,9547,9547,9547,95-
20 mar 202447,9747,9747,9747,9747,97-
19 mar 202447,5847,5847,5847,5847,58-
18 mar 202447,5947,5947,5947,5947,59-
15 mar 202447,8447,8447,8447,8447,84-
14 mar 202448,0748,0748,0748,0748,07-
13 mar 202448,1248,1248,1248,1248,12-
12 mar 202448,0348,0348,0348,0348,03-
11 mar 202447,6547,6547,6547,6547,65-
08 mar 202447,4747,4747,4747,4747,47-
07 mar 202447,4547,4547,4547,4547,45-
06 mar 202447,2147,2147,2147,2147,21-
05 mar 202446,9146,9146,9146,9146,91-
04 mar 202447,0347,0347,0347,0347,03-
01 mar 202447,0747,0747,0747,0747,07-
29 feb 202446,8446,8446,8446,8446,84-
28 feb 202446,8646,8646,8646,8646,86-
27 feb 202446,9846,9846,9846,9846,98-
26 feb 202447,0647,0647,0647,0647,06-
23 feb 202447,0747,0747,0747,0747,07-
22 feb 202447,1347,1347,1347,1347,13-
21 feb 202446,6646,6646,6646,6646,66-
20 feb 202446,6546,6546,6546,6546,65-
16 feb 202446,4646,4646,4646,4646,46-
15 feb 202446,4746,4746,4746,4746,47-
14 feb 202446,0846,0846,0846,0846,08-
13 feb 202445,6145,6145,6145,6145,61-
12 feb 202446,1846,1846,1846,1846,18-
09 feb 202446,0946,0946,0946,0946,09-
08 feb 202445,9745,9745,9745,9745,97-
07 feb 202445,9745,9745,9745,9745,97-
06 feb 202446,0846,0846,0846,0846,08-
05 feb 202445,7845,7845,7845,7845,78-
02 feb 202446,0346,0346,0346,0346,03-
01 feb 202446,1646,1646,1646,1646,16-
31 ene 202445,8245,8245,8245,8245,82-
30 ene 202446,2946,2946,2946,2946,29-
29 ene 202446,3446,3446,3446,3446,34-
26 ene 202446,0746,0746,0746,0746,07-
25 ene 202445,8445,8445,8445,8445,84-
24 ene 202445,7445,7445,7445,7445,74-
23 ene 202445,4945,4945,4945,4945,49-
22 ene 202445,6645,6645,6645,6645,66-
19 ene 202445,6245,6245,6245,6245,62-
18 ene 202445,4945,4945,4945,4945,49-
17 ene 202445,1545,1545,1545,1545,15-
16 ene 202445,5145,5145,5145,5145,51-
12 ene 202445,9345,9345,9345,9345,93-
11 ene 202445,7645,7645,7645,7645,76-
10 ene 202445,8545,8545,8545,8545,85-
09 ene 202445,6945,6945,6945,6945,69-
08 ene 202446,0846,0846,0846,0846,08-
05 ene 202445,6345,6345,6345,6345,63-
04 ene 202445,6245,6245,6245,6245,62-
03 ene 202445,4645,4645,4645,4645,46-
02 ene 202445,7445,7445,7445,7445,74-
29 dic 202345,9645,9645,9645,9645,96-
28 dic 202345,8745,8745,8745,8745,87-
27 dic 202345,9345,9345,9345,9345,93-
26 dic 202345,5745,5745,5745,5745,57-
22 dic 202345,4145,4145,4145,4145,41-
21 dic 202345,3345,3345,3345,3345,33-
20 dic 202344,8644,8644,8644,8644,86-
19 dic 202345,2345,2345,2345,2345,23-
18 dic 202344,8644,8644,8644,8644,86-
15 dic 202344,8544,8544,8544,8544,85-
14 dic 202345,1345,1345,1345,1345,13-
13 dic 202344,8944,8944,8944,8944,89-
12 dic 202344,5244,5244,5244,5244,52-
11 dic 202344,3344,3344,3344,3344,33-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...