U.S. markets closed
F S&P 500
5,106.25 +14.75 (+0.29%) F Dow Jones
38,615.00 +233.00 (+0.61%) F Nasdaq
17,760.75 +111.00 (+0.63%) E-mini Russell 2000 Index Futur
2,023.00 -4.20 (-0.21%) Petróleo
79.12 +0.17 (+0.22%) Oro
2,310.60 +1.00 (+0.04%)
Artisan Global Value Fund (APDGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 01 may 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 30 abr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 29 abr 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 26 abr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 25 abr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 24 abr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 23 abr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 22 abr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 19 abr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 18 abr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 17 abr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 16 abr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 15 abr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 12 abr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 11 abr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 10 abr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 09 abr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 08 abr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 05 abr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 04 abr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 03 abr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 02 abr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 01 abr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 28 mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 27 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 26 mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 25 mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 22 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 21 mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 20 mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 19 mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 18 mar 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 15 mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 14 mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 13 mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 12 mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 11 mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 08 mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 07 mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 06 mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 05 mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 04 mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 01 mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 29 feb 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 28 feb 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 27 feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 26 feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 23 feb 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 22 feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 21 feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 20 feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 16 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 15 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 14 feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 13 feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 12 feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 09 feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 08 feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 07 feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 06 feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 05 feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 02 feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 01 feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 31 ene 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 30 ene 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 29 ene 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 26 ene 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 25 ene 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 24 ene 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 23 ene 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 22 ene 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 19 ene 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 18 ene 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 17 ene 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 16 ene 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 12 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 11 ene 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 10 ene 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 09 ene 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 08 ene 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 05 ene 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 04 ene 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 03 ene 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 02 ene 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 29 dic 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 28 dic 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 27 dic 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 26 dic 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 22 dic 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 21 dic 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 20 dic 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 19 dic 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 18 dic 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 15 dic 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 14 dic 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 13 dic 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 12 dic 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 11 dic 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 08 dic 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.