Mercados españoles cerrados en 4 hrs 41 min

Artisan Global Opportunities Inv (ARTRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,29-0,11 (-0,32%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202434,2934,2934,2934,2934,29-
24 may 202434,4034,4034,4034,4034,40-
23 may 202434,3434,3434,3434,3434,34-
22 may 202434,6434,6434,6434,6434,64-
21 may 202434,7234,7234,7234,7234,72-
20 may 202434,8034,8034,8034,8034,80-
17 may 202434,6534,6534,6534,6534,65-
16 may 202434,6034,6034,6034,6034,60-
15 may 202434,8034,8034,8034,8034,80-
14 may 202434,2234,2234,2234,2234,22-
13 may 202434,0534,0534,0534,0534,05-
10 may 202434,1034,1034,1034,1034,10-
09 may 202434,0834,0834,0834,0834,08-
08 may 202433,9033,9033,9033,9033,90-
07 may 202434,1434,1434,1434,1434,14-
06 may 202433,9633,9633,9633,9633,96-
03 may 202433,5933,5933,5933,5933,59-
02 may 202433,2333,2333,2333,2333,23-
01 may 202433,0033,0033,0033,0033,00-
30 abr 202433,1333,1333,1333,1333,13-
29 abr 202433,4933,4933,4933,4933,49-
26 abr 202433,5033,5033,5033,5033,50-
25 abr 202433,2033,2033,2033,2033,20-
24 abr 202433,2033,2033,2033,2033,20-
23 abr 202433,1033,1033,1033,1033,10-
22 abr 202432,4732,4732,4732,4732,47-
19 abr 202432,1332,1332,1332,1332,13-
18 abr 202432,6332,6332,6332,6332,63-
17 abr 202432,8032,8032,8032,8032,80-
16 abr 202432,9432,9432,9432,9432,94-
15 abr 202432,9732,9732,9732,9732,97-
12 abr 202433,3933,3933,3933,3933,39-
11 abr 202433,9733,9733,9733,9733,97-
10 abr 202433,6933,6933,6933,6933,69-
09 abr 202434,0434,0434,0434,0434,04-
08 abr 202434,0134,0134,0134,0134,01-
05 abr 202433,9633,9633,9633,9633,96-
04 abr 202433,5433,5433,5433,5433,54-
03 abr 202434,0334,0334,0334,0334,03-
02 abr 202433,9233,9233,9233,9233,92-
01 abr 202434,2534,2534,2534,2534,25-
28 mar 202434,2334,2334,2334,2334,23-
27 mar 202434,3634,3634,3634,3634,36-
26 mar 202434,3234,3234,3234,3234,32-
25 mar 202434,2434,2434,2434,2434,24-
22 mar 202434,3234,3234,3234,3234,32-
21 mar 202434,4134,4134,4134,4134,41-
20 mar 202434,2234,2234,2234,2234,22-
19 mar 202433,9233,9233,9233,9233,92-
18 mar 202433,9833,9833,9833,9833,98-
15 mar 202433,7833,7833,7833,7833,78-
14 mar 202434,0834,0834,0834,0834,08-
13 mar 202434,1034,1034,1034,1034,10-
12 mar 202434,2434,2434,2434,2434,24-
11 mar 202433,7933,7933,7933,7933,79-
08 mar 202433,9233,9233,9233,9233,92-
07 mar 202434,0834,0834,0834,0834,08-
06 mar 202433,5433,5433,5433,5433,54-
05 mar 202433,1833,1833,1833,1833,18-
04 mar 202433,6533,6533,6533,6533,65-
01 mar 202433,5433,5433,5433,5433,54-
29 feb 202433,0633,0633,0633,0633,06-
28 feb 202432,8432,8432,8432,8432,84-
27 feb 202432,9332,9332,9332,9332,93-
26 feb 202432,9432,9432,9432,9432,94-
23 feb 202432,9132,9132,9132,9132,91-
22 feb 202432,9432,9432,9432,9432,94-
21 feb 202432,1732,1732,1732,1732,17-
20 feb 202432,1932,1932,1932,1932,19-
16 feb 202432,4632,4632,4632,4632,46-
15 feb 202432,6332,6332,6332,6332,63-
14 feb 202432,5832,5832,5832,5832,58-
13 feb 202431,9831,9831,9831,9831,98-
12 feb 202432,4832,4832,4832,4832,48-
09 feb 202432,6232,6232,6232,6232,62-
08 feb 202432,3532,3532,3532,3532,35-
07 feb 202432,3832,3832,3832,3832,38-
06 feb 202431,9831,9831,9831,9831,98-
05 feb 202431,9931,9931,9931,9931,99-
02 feb 202432,0232,0232,0232,0232,02-
01 feb 202432,0532,0532,0532,0532,05-
31 ene 202431,6631,6631,6631,6631,66-
30 ene 202432,0732,0732,0732,0732,07-
29 ene 202432,2432,2432,2432,2432,24-
26 ene 202431,9131,9131,9131,9131,91-
25 ene 202431,7531,7531,7531,7531,75-
24 ene 202431,5531,5531,5531,5531,55-
23 ene 202431,3531,3531,3531,3531,35-
22 ene 202431,2331,2331,2331,2331,23-
19 ene 202431,2631,2631,2631,2631,26-
18 ene 202430,9430,9430,9430,9430,94-
17 ene 202430,6530,6530,6530,6530,65-
16 ene 202430,8630,8630,8630,8630,86-
12 ene 202430,8930,8930,8930,8930,89-
11 ene 202430,9230,9230,9230,9230,92-
10 ene 202430,8630,8630,8630,8630,86-
09 ene 202430,6330,6330,6330,6330,63-
08 ene 202430,6130,6130,6130,6130,61-
05 ene 202430,0330,0330,0330,0330,03-
04 ene 202430,0030,0030,0030,0030,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...