Mercados españoles cerrados

Artisan Focus Fund Investor (ARTTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,50+0,19 (+0,85%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202422,5022,5022,5022,5022,50-
02 jul 202422,3122,3122,3122,3122,31-
01 jul 202422,1622,1622,1622,1622,16-
28 jun 202422,0822,0822,0822,0822,08-
27 jun 202422,2022,2022,2022,2022,20-
26 jun 202422,2422,2422,2422,2422,24-
25 jun 202422,2122,2122,2122,2122,21-
24 jun 202422,1322,1322,1322,1322,13-
21 jun 202422,2822,2822,2822,2822,28-
20 jun 202422,3522,3522,3522,3522,35-
18 jun 202422,5222,5222,5222,5222,52-
17 jun 202422,3722,3722,3722,3722,37-
14 jun 202422,1522,1522,1522,1522,15-
13 jun 202422,1822,1822,1822,1822,18-
12 jun 202422,1722,1722,1722,1722,17-
11 jun 202421,8721,8721,8721,8721,87-
10 jun 202421,9321,9321,9321,9321,93-
07 jun 202421,7621,7621,7621,7621,76-
06 jun 202421,8021,8021,8021,8021,80-
05 jun 202421,9621,9621,9621,9621,96-
04 jun 202421,5221,5221,5221,5221,52-
03 jun 202421,6921,6921,6921,6921,69-
31 may 202421,7421,7421,7421,7421,74-
30 may 202421,7321,7321,7321,7321,73-
29 may 202421,8821,8821,8821,8821,88-
28 may 202422,0822,0822,0822,0822,08-
24 may 202422,0922,0922,0922,0922,09-
23 may 202421,8421,8421,8421,8421,84-
22 may 202421,7721,7721,7721,7721,77-
21 may 202421,8121,8121,8121,8121,81-
20 may 202421,7621,7621,7621,7621,76-
17 may 202421,6721,6721,6721,6721,67-
16 may 202421,6921,6921,6921,6921,69-
15 may 202421,9121,9121,9121,9121,91-
14 may 202421,5321,5321,5321,5321,53-
13 may 202421,3521,3521,3521,3521,35-
10 may 202421,5521,5521,5521,5521,55-
09 may 202421,4321,4321,4321,4321,43-
08 may 202421,3121,3121,3121,3121,31-
07 may 202421,2621,2621,2621,2621,26-
06 may 202421,3321,3321,3321,3321,33-
03 may 202421,0121,0121,0121,0121,01-
02 may 202420,6720,6720,6720,6720,67-
01 may 202420,3820,3820,3820,3820,38-
30 abr 202420,4820,4820,4820,4820,48-
29 abr 202420,8020,8020,8020,8020,80-
26 abr 202420,8120,8120,8120,8120,81-
25 abr 202420,5420,5420,5420,5420,54-
24 abr 202420,4820,4820,4820,4820,48-
23 abr 202420,6520,6520,6520,6520,65-
22 abr 202420,2220,2220,2220,2220,22-
19 abr 202420,0120,0120,0120,0120,01-
18 abr 202420,4120,4120,4120,4120,41-
17 abr 202420,6220,6220,6220,6220,62-
16 abr 202420,8720,8720,8720,8720,87-
15 abr 202420,8320,8320,8320,8320,83-
12 abr 202421,0821,0821,0821,0821,08-
11 abr 202421,4221,4221,4221,4221,42-
10 abr 202421,3121,3121,3121,3121,31-
09 abr 202421,4221,4221,4221,4221,42-
08 abr 202421,4921,4921,4921,4921,49-
05 abr 202421,5621,5621,5621,5621,56-
04 abr 202421,1421,1421,1421,1421,14-
03 abr 202421,3521,3521,3521,3521,35-
02 abr 202421,1221,1221,1221,1221,12-
01 abr 202421,2421,2421,2421,2421,24-
28 mar 202421,2621,2621,2621,2621,26-
27 mar 202421,2921,2921,2921,2921,29-
26 mar 202421,2221,2221,2221,2221,22-
25 mar 202421,2421,2421,2421,2421,24-
22 mar 202421,3321,3321,3321,3321,33-
21 mar 202421,3721,3721,3721,3721,37-
20 mar 202421,1821,1821,1821,1821,18-
19 mar 202420,8820,8820,8820,8820,88-
18 mar 202420,7420,7420,7420,7420,74-
15 mar 202420,6620,6620,6620,6620,66-
14 mar 202420,7620,7620,7620,7620,76-
13 mar 202420,7720,7720,7720,7720,77-
12 mar 202420,7320,7320,7320,7320,73-
11 mar 202420,4820,4820,4820,4820,48-
08 mar 202420,7020,7020,7020,7020,70-
07 mar 202420,9120,9120,9120,9120,91-
06 mar 202420,6320,6320,6320,6320,63-
05 mar 202420,4920,4920,4920,4920,49-
04 mar 202420,7220,7220,7220,7220,72-
01 mar 202420,6020,6020,6020,6020,60-
29 feb 202420,3220,3220,3220,3220,32-
28 feb 202420,1720,1720,1720,1720,17-
27 feb 202420,1620,1620,1620,1620,16-
26 feb 202420,1920,1920,1920,1920,19-
23 feb 202420,1720,1720,1720,1720,17-
22 feb 202420,1120,1120,1120,1120,11-
21 feb 202419,7119,7119,7119,7119,71-
20 feb 202419,6919,6919,6919,6919,69-
16 feb 202419,8519,8519,8519,8519,85-
15 feb 202419,9419,9419,9419,9419,94-
14 feb 202419,9219,9219,9219,9219,92-
13 feb 202419,6119,6119,6119,6119,61-
12 feb 202419,8519,8519,8519,8519,85-
09 feb 202420,0120,0120,0120,0120,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...