Mercados españoles cerrados

Artisan International Explorer Fund Advisor Shares (ARDBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,06+0,06 (+0,50%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024------
27 mar 202412,0612,0612,0612,0612,06-
26 mar 202412,0012,0012,0012,0012,00-
25 mar 202412,0112,0112,0112,0112,01-
22 mar 202411,9611,9611,9611,9611,96-
21 mar 202411,9611,9611,9611,9611,96-
20 mar 202411,9811,9811,9811,9811,98-
19 mar 202411,8111,8111,8111,8111,81-
18 mar 202411,8611,8611,8611,8611,86-
15 mar 202411,8311,8311,8311,8311,83-
14 mar 202411,7311,7311,7311,7311,73-
13 mar 202411,7611,7611,7611,7611,76-
12 mar 202411,7911,7911,7911,7911,79-
11 mar 202411,8011,8011,8011,8011,80-
08 mar 202411,8511,8511,8511,8511,85-
07 mar 202411,9211,9211,9211,9211,92-
06 mar 202411,7711,7711,7711,7711,77-
05 mar 202411,6211,6211,6211,6211,62-
04 mar 202411,5811,5811,5811,5811,58-
01 mar 202411,5511,5511,5511,5511,55-
29 feb 202411,4111,4111,4111,4111,41-
28 feb 202411,4311,4311,4311,4311,43-
27 feb 202411,4611,4611,4611,4611,46-
26 feb 202411,4211,4211,4211,4211,42-
23 feb 202411,4711,4711,4711,4711,47-
22 feb 202411,5311,5311,5311,5311,53-
21 feb 202411,4511,4511,4511,4511,45-
20 feb 202411,4911,4911,4911,4911,49-
16 feb 202411,4911,4911,4911,4911,49-
15 feb 202411,5011,5011,5011,5011,50-
14 feb 202411,4011,4011,4011,4011,40-
13 feb 202411,3511,3511,3511,3511,35-
12 feb 202411,4811,4811,4811,4811,48-
09 feb 202411,4511,4511,4511,4511,45-
08 feb 202411,4111,4111,4111,4111,41-
07 feb 202411,3811,3811,3811,3811,38-
06 feb 202411,3811,3811,3811,3811,38-
05 feb 202411,3311,3311,3311,3311,33-
02 feb 202411,4411,4411,4411,4411,44-
01 feb 202411,5611,5611,5611,5611,56-
31 ene 202411,4411,4411,4411,4411,44-
30 ene 202411,5211,5211,5211,5211,52-
29 ene 202411,5411,5411,5411,5411,54-
26 ene 202411,4811,4811,4811,4811,48-
25 ene 202411,5611,5611,5611,5611,56-
24 ene 202411,5011,5011,5011,5011,50-
23 ene 202411,4011,4011,4011,4011,40-
22 ene 202411,3711,3711,3711,3711,37-
19 ene 202411,3011,3011,3011,3011,30-
18 ene 202411,2611,2611,2611,2611,26-
17 ene 202411,1711,1711,1711,1711,17-
16 ene 202411,1811,1811,1811,1811,18-
12 ene 202411,3311,3311,3311,3311,33-
11 ene 202411,3211,3211,3211,3211,32-
10 ene 202411,2811,2811,2811,2811,28-
09 ene 202411,2911,2911,2911,2911,29-
08 ene 202411,3611,3611,3611,3611,36-
05 ene 202411,2911,2911,2911,2911,29-
04 ene 202411,3011,3011,3011,3011,30-
03 ene 202411,2611,2611,2611,2611,26-
02 ene 202411,3211,3211,3211,3211,32-
29 dic 202311,4811,4811,4811,4811,48-
28 dic 202311,4611,4611,4611,4611,46-
27 dic 202311,4411,4411,4411,4411,44-
26 dic 202311,3711,3711,3711,3711,37-
22 dic 202311,4011,4011,4011,4011,40-
21 dic 202311,3011,3011,3011,3011,30-
20 dic 202311,1811,1811,1811,1811,18-
19 dic 202311,2111,2111,2111,2111,21-
18 dic 202311,1011,1011,1011,1011,10-
15 dic 202311,0911,0911,0911,0911,09-
14 dic 202311,1411,1411,1411,1411,14-
13 dic 202310,9510,9510,9510,9510,95-
12 dic 202310,7510,7510,7510,7510,75-
11 dic 202310,7210,7210,7210,7210,72-
08 dic 202310,7510,7510,7510,7510,75-
07 dic 202310,7210,7210,7210,7210,72-
06 dic 202310,6410,6410,6410,6410,64-
05 dic 202310,5910,5910,5910,5910,59-
04 dic 202310,6110,6110,6110,6110,61-
01 dic 202310,6610,6610,6610,6610,66-
30 nov 202310,5410,5410,5410,5410,54-
29 nov 202310,5610,5610,5610,5610,56-
29 nov 20230.065 Dividendo
29 nov 20230.154 Plusvalía
28 nov 202310,7210,7210,7210,7210,50-
27 nov 202310,7610,7610,7610,7610,54-
24 nov 202310,7710,7710,7710,7710,55-
22 nov 202310,6910,6910,6910,6910,47-
21 nov 202310,6610,6610,6610,6610,44-
20 nov 202310,7310,7310,7310,7310,51-
17 nov 202310,6210,6210,6210,6210,40-
16 nov 202310,4910,4910,4910,4910,28-
15 nov 202310,5810,5810,5810,5810,36-
14 nov 202310,4610,4610,4610,4610,25-
13 nov 202310,1510,1510,1510,159,94-
10 nov 202310,1910,1910,1910,199,98-
09 nov 202310,1510,1510,1510,159,94-
08 nov 202310,1210,1210,1210,129,91-
07 nov 202310,1210,1210,1210,129,91-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...