Mercados españoles cerrados en 30 mins
IBEX 35
11.037,10 -81,80 (-0,74%) Euro Stoxx 50
4.916,23 -19,74 (-0,40%) Dólar/Euro
1,0685 -0,0031 (-0,29%) Petróleo Brent
84,65 -0,36 (-0,42%) Oro
2.310,60 -20,20 (-0,87%) Bitcoin EUR
57.829,98 +13,18 (+0,02%)
Artisan Developing World Fund (APHYX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 24 jun 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 21 jun 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 20 jun 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 18 jun 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 17 jun 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 14 jun 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 13 jun 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 12 jun 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 11 jun 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 10 jun 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 07 jun 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 06 jun 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 05 jun 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 04 jun 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 03 jun 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 31 may 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 30 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 29 may 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 28 may 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 24 may 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 23 may 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 22 may 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 21 may 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 20 may 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 17 may 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 16 may 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 15 may 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 14 may 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 13 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 10 may 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 09 may 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 08 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 07 may 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 06 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 03 may 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 02 may 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 01 may 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 30 abr 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 29 abr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 26 abr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 25 abr 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 24 abr 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| 23 abr 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 22 abr 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 19 abr 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 18 abr 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 17 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 16 abr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 15 abr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 12 abr 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 11 abr 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 10 abr 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 09 abr 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 08 abr 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 05 abr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 04 abr 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 03 abr 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 02 abr 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 01 abr 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 28 mar 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 27 mar 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 26 mar 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 25 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 22 mar 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 21 mar 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 20 mar 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 19 mar 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 18 mar 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 15 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 14 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 13 mar 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 12 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 11 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 08 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| 07 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 06 mar 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 05 mar 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 04 mar 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 01 mar 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 29 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 28 feb 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 27 feb 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 26 feb 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 23 feb 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 22 feb 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 21 feb 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 20 feb 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 16 feb 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 15 feb 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 14 feb 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 13 feb 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
| 12 feb 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 09 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 08 feb 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
| 07 feb 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
| 06 feb 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 05 feb 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
| 02 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.