Mercados españoles cerrados

Artisan Developing World Investor (ARTYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,25+0,17 (+0,89%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202419,2519,2519,2519,2519,25-
23 may 202419,0819,0819,0819,0819,08-
22 may 202419,2919,2919,2919,2919,29-
21 may 202419,4519,4519,4519,4519,45-
20 may 202419,6919,6919,6919,6919,69-
17 may 202419,5719,5719,5719,5719,57-
16 may 202419,5319,5319,5319,5319,53-
15 may 202419,4719,4719,4719,4719,47-
14 may 202419,0519,0519,0519,0519,05-
13 may 202418,9018,9018,9018,9018,90-
10 may 202418,8518,8518,8518,8518,85-
09 may 202418,8218,8218,8218,8218,82-
08 may 202418,7718,7718,7718,7718,77-
07 may 202418,7918,7918,7918,7918,79-
06 may 202418,9118,9118,9118,9118,91-
03 may 202418,7218,7218,7218,7218,72-
02 may 202418,3418,3418,3418,3418,34-
01 may 202417,8317,8317,8317,8317,83-
30 abr 202417,9117,9117,9117,9117,91-
29 abr 202418,2018,2018,2018,2018,20-
26 abr 202418,2018,2018,2018,2018,20-
25 abr 202417,9317,9317,9317,9317,93-
24 abr 202418,0218,0218,0218,0218,02-
23 abr 202418,0018,0018,0018,0018,00-
22 abr 202417,5517,5517,5517,5517,55-
19 abr 202417,2117,2117,2117,2117,21-
18 abr 202417,5317,5317,5317,5317,53-
17 abr 202417,5417,5417,5417,5417,54-
16 abr 202417,6617,6617,6617,6617,66-
15 abr 202417,6617,6617,6617,6617,66-
12 abr 202417,9017,9017,9017,9017,90-
11 abr 202418,3918,3918,3918,3918,39-
10 abr 202418,2418,2418,2418,2418,24-
09 abr 202418,3518,3518,3518,3518,35-
08 abr 202418,3018,3018,3018,3018,30-
05 abr 202418,4418,4418,4418,4418,44-
04 abr 202418,2218,2218,2218,2218,22-
03 abr 202418,3718,3718,3718,3718,37-
02 abr 202418,4218,4218,4218,4218,42-
01 abr 202418,4918,4918,4918,4918,49-
28 mar 202418,4318,4318,4318,4318,43-
27 mar 202418,4218,4218,4218,4218,42-
26 mar 202418,5018,5018,5018,5018,50-
25 mar 202418,4418,4418,4418,4418,44-
22 mar 202418,4818,4818,4818,4818,48-
21 mar 202418,5918,5918,5918,5918,59-
20 mar 202418,5418,5418,5418,5418,54-
19 mar 202418,3018,3018,3018,3018,30-
18 mar 202418,3218,3218,3218,3218,32-
15 mar 202418,1818,1818,1818,1818,18-
14 mar 202418,4818,4818,4818,4818,48-
13 mar 202418,6118,6118,6118,6118,61-
12 mar 202418,6018,6018,6018,6018,60-
11 mar 202418,1918,1918,1918,1918,19-
08 mar 202418,0218,0218,0218,0218,02-
07 mar 202418,2718,2718,2718,2718,27-
06 mar 202418,1418,1418,1418,1418,14-
05 mar 202417,7617,7617,7617,7617,76-
04 mar 202418,0018,0018,0018,0018,00-
01 mar 202418,0518,0518,0518,0518,05-
29 feb 202417,8017,8017,8017,8017,80-
28 feb 202417,7517,7517,7517,7517,75-
27 feb 202417,8817,8817,8817,8817,88-
26 feb 202417,8117,8117,8117,8117,81-
23 feb 202417,7617,7617,7617,7617,76-
22 feb 202417,8917,8917,8917,8917,89-
21 feb 202417,4417,4417,4417,4417,44-
20 feb 202417,5317,5317,5317,5317,53-
16 feb 202417,7617,7617,7617,7617,76-
15 feb 202417,7617,7617,7617,7617,76-
14 feb 202417,5817,5817,5817,5817,58-
13 feb 202417,2817,2817,2817,2817,28-
12 feb 202417,5517,5517,5517,5517,55-
09 feb 202417,5017,5017,5017,5017,50-
08 feb 202417,2917,2917,2917,2917,29-
07 feb 202417,1417,1417,1417,1417,14-
06 feb 202417,1017,1017,1017,1017,10-
05 feb 202416,9816,9816,9816,9816,98-
02 feb 202416,9616,9616,9616,9616,96-
01 feb 202416,8216,8216,8216,8216,82-
31 ene 202416,5216,5216,5216,5216,52-
30 ene 202416,7716,7716,7716,7716,77-
29 ene 202416,9416,9416,9416,9416,94-
26 ene 202416,7616,7616,7616,7616,76-
25 ene 202416,7016,7016,7016,7016,70-
24 ene 202416,6316,6316,6316,6316,63-
23 ene 202416,4316,4316,4316,4316,43-
22 ene 202416,3016,3016,3016,3016,30-
19 ene 202416,2816,2816,2816,2816,28-
18 ene 202416,1016,1016,1016,1016,10-
17 ene 202415,8715,8715,8715,8715,87-
16 ene 202416,2016,2016,2016,2016,20-
12 ene 202416,3616,3616,3616,3616,36-
11 ene 202416,4016,4016,4016,4016,40-
10 ene 202416,3016,3016,3016,3016,30-
09 ene 202416,1816,1816,1816,1816,18-
08 ene 202416,2716,2716,2716,2716,27-
05 ene 202416,0116,0116,0116,0116,01-
04 ene 202415,9815,9815,9815,9815,98-
03 ene 202416,0216,0216,0216,0216,02-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...