Mercados españoles cerrados en 3 hrs 14 min

Artisan Focus Fund (APHTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,75+0,15 (+0,66%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202422,7522,7522,7522,7522,75-
17 jun 202422,6022,6022,6022,6022,60-
14 jun 202422,3722,3722,3722,3722,37-
13 jun 202422,4022,4022,4022,4022,40-
12 jun 202422,3922,3922,3922,3922,39-
11 jun 202422,0822,0822,0822,0822,08-
10 jun 202422,1522,1522,1522,1522,15-
07 jun 202421,9821,9821,9821,9821,98-
06 jun 202422,0122,0122,0122,0122,01-
05 jun 202422,1822,1822,1822,1822,18-
04 jun 202421,7421,7421,7421,7421,74-
03 jun 202421,9021,9021,9021,9021,90-
31 may 202421,9521,9521,9521,9521,95-
30 may 202421,9421,9421,9421,9421,94-
29 may 202422,1022,1022,1022,1022,10-
28 may 202422,3022,3022,3022,3022,30-
24 may 202422,3022,3022,3022,3022,30-
23 may 202422,0522,0522,0522,0522,05-
22 may 202421,9821,9821,9821,9821,98-
21 may 202422,0322,0322,0322,0322,03-
20 may 202421,9721,9721,9721,9721,97-
17 may 202421,8821,8821,8821,8821,88-
16 may 202421,9121,9121,9121,9121,91-
15 may 202422,1322,1322,1322,1322,13-
14 may 202421,7521,7521,7521,7521,75-
13 may 202421,5621,5621,5621,5621,56-
10 may 202421,7621,7621,7621,7621,76-
09 may 202421,6421,6421,6421,6421,64-
08 may 202421,5221,5221,5221,5221,52-
07 may 202421,4621,4621,4621,4621,46-
06 may 202421,5421,5421,5421,5421,54-
03 may 202421,2221,2221,2221,2221,22-
02 may 202420,8820,8820,8820,8820,88-
01 may 202420,5720,5720,5720,5720,57-
30 abr 202420,6820,6820,6820,6820,68-
29 abr 202421,0021,0021,0021,0021,00-
26 abr 202421,0121,0121,0121,0121,01-
25 abr 202420,7420,7420,7420,7420,74-
24 abr 202420,6820,6820,6820,6820,68-
23 abr 202420,8520,8520,8520,8520,85-
22 abr 202420,4120,4120,4120,4120,41-
19 abr 202420,2020,2020,2020,2020,20-
18 abr 202420,6120,6120,6120,6120,61-
17 abr 202420,8220,8220,8220,8220,82-
16 abr 202421,0721,0721,0721,0721,07-
15 abr 202421,0321,0321,0321,0321,03-
12 abr 202421,2821,2821,2821,2821,28-
11 abr 202421,6321,6321,6321,6321,63-
10 abr 202421,5221,5221,5221,5221,52-
09 abr 202421,6221,6221,6221,6221,62-
08 abr 202421,7021,7021,7021,7021,70-
05 abr 202421,7721,7721,7721,7721,77-
04 abr 202421,3421,3421,3421,3421,34-
03 abr 202421,5621,5621,5621,5621,56-
02 abr 202421,3321,3321,3321,3321,33-
01 abr 202421,4521,4521,4521,4521,45-
28 mar 202421,4721,4721,4721,4721,47-
27 mar 202421,5021,5021,5021,5021,50-
26 mar 202421,4221,4221,4221,4221,42-
25 mar 202421,4421,4421,4421,4421,44-
22 mar 202421,5421,5421,5421,5421,54-
21 mar 202421,5821,5821,5821,5821,58-
20 mar 202421,3821,3821,3821,3821,38-
19 mar 202421,0821,0821,0821,0821,08-
18 mar 202420,9420,9420,9420,9420,94-
15 mar 202420,8520,8520,8520,8520,85-
14 mar 202420,9620,9620,9620,9620,96-
13 mar 202420,9720,9720,9720,9720,97-
12 mar 202420,9320,9320,9320,9320,93-
11 mar 202420,6820,6820,6820,6820,68-
08 mar 202420,9020,9020,9020,9020,90-
07 mar 202421,1121,1121,1121,1121,11-
06 mar 202420,8320,8320,8320,8320,83-
05 mar 202420,6920,6920,6920,6920,69-
04 mar 202420,9220,9220,9220,9220,92-
01 mar 202420,8020,8020,8020,8020,80-
29 feb 202420,5120,5120,5120,5120,51-
28 feb 202420,3720,3720,3720,3720,37-
27 feb 202420,3620,3620,3620,3620,36-
26 feb 202420,4020,4020,4020,4020,40-
23 feb 202420,3820,3820,3820,3820,38-
22 feb 202420,3220,3220,3220,3220,32-
21 feb 202419,9119,9119,9119,9119,91-
20 feb 202419,8919,8919,8919,8919,89-
16 feb 202420,0520,0520,0520,0520,05-
15 feb 202420,1420,1420,1420,1420,14-
14 feb 202420,1220,1220,1220,1220,12-
13 feb 202419,8019,8019,8019,8019,80-
12 feb 202420,0520,0520,0520,0520,05-
09 feb 202420,2120,2120,2120,2120,21-
08 feb 202420,1020,1020,1020,1020,10-
07 feb 202420,0420,0420,0420,0420,04-
06 feb 202419,8219,8219,8219,8219,82-
05 feb 202419,9019,9019,9019,9019,90-
02 feb 202419,8419,8419,8419,8419,84-
01 feb 202419,6119,6119,6119,6119,61-
31 ene 202419,3419,3419,3419,3419,34-
30 ene 202419,5819,5819,5819,5819,58-
29 ene 202419,5319,5319,5319,5319,53-
26 ene 202419,3519,3519,3519,3519,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...