Mercados españoles cerrados

Artisan High Income Investor (ARTFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,840,00 (0,00%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024------
17 abr 20248,848,848,848,848,84-
16 abr 20248,848,848,848,848,84-
15 abr 20248,878,878,878,878,87-
12 abr 20248,908,908,908,908,90-
11 abr 20248,918,918,918,918,91-
10 abr 20248,938,938,938,938,93-
09 abr 20248,978,978,978,978,97-
08 abr 20248,968,968,968,968,96-
05 abr 20248,958,958,958,958,95-
04 abr 20248,968,968,968,968,96-
03 abr 20248,968,968,968,968,96-
02 abr 20248,958,958,958,958,95-
01 abr 20248,978,978,978,978,97-
28 mar 20248,998,998,998,998,99-
27 mar 20248,988,988,988,988,98-
26 mar 20248,988,988,988,988,98-
25 mar 20249,009,009,009,009,00-
22 mar 20249,019,019,019,019,01-
21 mar 20249,009,009,009,009,00-
20 mar 20249,029,029,029,029,02-
19 mar 20249,049,049,049,049,04-
18 mar 20249,029,029,029,029,02-
15 mar 20249,029,029,029,029,02-
14 mar 20249,019,019,019,019,01-
13 mar 20249,039,039,039,039,03-
12 mar 20249,039,039,039,039,03-
11 mar 20249,029,029,029,029,02-
08 mar 20249,039,039,039,039,03-
07 mar 20249,029,029,029,029,02-
06 mar 20249,019,019,019,019,01-
05 mar 20249,009,009,009,009,00-
04 mar 20249,009,009,009,009,00-
01 mar 20248,998,998,998,998,99-
29 feb 20248,988,988,988,988,98-
28 feb 20248,988,988,988,988,98-
27 feb 20248,988,988,988,988,98-
26 feb 20248,998,998,998,998,99-
23 feb 20248,978,978,978,978,97-
22 feb 20248,968,968,968,968,96-
21 feb 20248,958,958,958,958,95-
20 feb 20248,968,968,968,968,96-
16 feb 20248,968,968,968,968,96-
15 feb 20248,978,978,978,978,97-
14 feb 20248,958,958,958,958,95-
13 feb 20248,958,958,958,958,95-
12 feb 20248,998,998,998,998,99-
09 feb 20248,998,998,998,998,99-
08 feb 20248,988,988,988,988,98-
07 feb 20248,988,988,988,988,98-
06 feb 20248,978,978,978,978,97-
05 feb 20248,968,968,968,968,96-
02 feb 20248,998,998,998,998,99-
01 feb 20249,019,019,019,019,01-
31 ene 20249,009,009,009,009,00-
31 ene 20240.057 Dividendo
30 ene 20249,009,009,009,008,94-
29 ene 20249,009,009,009,008,94-
26 ene 20249,009,009,009,008,94-
25 ene 20248,998,998,998,998,93-
24 ene 20248,988,988,988,988,92-
23 ene 20248,978,978,978,978,91-
22 ene 20248,978,978,978,978,91-
19 ene 20248,968,968,968,968,90-
18 ene 20248,958,958,958,958,89-
17 ene 20248,958,958,958,958,89-
16 ene 20248,988,988,988,988,92-
12 ene 20249,019,019,019,018,95-
11 ene 20249,009,009,009,008,94-
10 ene 20249,009,009,009,008,94-
09 ene 20248,978,978,978,978,91-
08 ene 20248,968,968,968,968,90-
05 ene 20248,958,958,958,958,89-
04 ene 20248,968,968,968,968,90-
03 ene 20248,968,968,968,968,90-
02 ene 20249,009,009,009,008,94-
29 dic 20239,039,039,039,038,97-
29 dic 20230.058 Dividendo
28 dic 20239,049,049,049,048,93-
27 dic 20239,059,059,059,058,93-
26 dic 20239,039,039,039,038,92-
22 dic 20239,039,039,039,038,92-
21 dic 20239,019,019,019,018,90-
20 dic 20239,019,019,019,018,90-
19 dic 20238,988,988,988,988,87-
18 dic 20238,968,968,968,968,85-
15 dic 20238,968,968,968,968,85-
14 dic 20238,978,978,978,978,86-
13 dic 20238,878,878,878,878,76-
12 dic 20238,838,838,838,838,72-
11 dic 20238,828,828,828,828,71-
08 dic 20238,838,838,838,838,72-
07 dic 20238,848,848,848,848,73-
06 dic 20238,838,838,838,838,72-
05 dic 20238,828,828,828,828,71-
04 dic 20238,818,818,818,818,70-
01 dic 20238,828,828,828,828,71-
30 nov 20238,798,798,798,798,68-
30 nov 20230.054 Dividendo
29 nov 20238,808,808,808,808,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...