U.S. markets close in 4 hours 37 minutes

Artisan International Small-Mid Fund (APDJX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.96+0.05 (+0.30%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 2024------
01 may 202416.9616.9616.9616.9616.96-
30 abr 202416.9116.9116.9116.9116.91-
29 abr 202417.1117.1117.1117.1117.11-
26 abr 202416.9416.9416.9416.9416.94-
25 abr 202416.9016.9016.9016.9016.90-
24 abr 202417.1117.1117.1117.1117.11-
23 abr 202417.1917.1917.1917.1917.19-
22 abr 202416.9816.9816.9816.9816.98-
19 abr 202416.7916.7916.7916.7916.79-
18 abr 202416.9216.9216.9216.9216.92-
17 abr 202416.9616.9616.9616.9616.96-
16 abr 202417.0417.0417.0417.0417.04-
15 abr 202417.1917.1917.1917.1917.19-
12 abr 202417.3517.3517.3517.3517.35-
11 abr 202417.7317.7317.7317.7317.73-
10 abr 202417.6417.6417.6417.6417.64-
09 abr 202417.9517.9517.9517.9517.95-
08 abr 202417.8817.8817.8817.8817.88-
05 abr 202417.7617.7617.7617.7617.76-
04 abr 202417.7517.7517.7517.7517.75-
03 abr 202417.8817.8817.8817.8817.88-
02 abr 202417.8217.8217.8217.8217.82-
01 abr 202417.9817.9817.9817.9817.98-
28 mar 202418.0818.0818.0818.0818.08-
27 mar 202418.0718.0718.0718.0718.07-
26 mar 202418.0118.0118.0118.0118.01-
25 mar 202417.9717.9717.9717.9717.97-
22 mar 202418.0618.0618.0618.0618.06-
21 mar 202418.1618.1618.1618.1618.16-
20 mar 202418.0918.0918.0918.0918.09-
19 mar 202417.9117.9117.9117.9117.91-
18 mar 202417.9217.9217.9217.9217.92-
15 mar 202417.8817.8817.8817.8817.88-
14 mar 202417.9117.9117.9117.9117.91-
13 mar 202418.0518.0518.0518.0518.05-
12 mar 202418.0818.0818.0818.0818.08-
11 mar 202417.9617.9617.9617.9617.96-
08 mar 202418.0818.0818.0818.0818.08-
07 mar 202418.1118.1118.1118.1118.11-
06 mar 202417.9517.9517.9517.9517.95-
05 mar 202417.6917.6917.6917.6917.69-
04 mar 202417.8917.8917.8917.8917.89-
01 mar 202417.9417.9417.9417.9417.94-
29 feb 202417.6017.6017.6017.6017.60-
28 feb 202417.6017.6017.6017.6017.60-
27 feb 202417.7017.7017.7017.7017.70-
26 feb 202417.6217.6217.6217.6217.62-
23 feb 202417.5917.5917.5917.5917.59-
22 feb 202417.6817.6817.6817.6817.68-
21 feb 202417.3817.3817.3817.3817.38-
20 feb 202417.4017.4017.4017.4017.40-
16 feb 202417.4417.4417.4417.4417.44-
15 feb 202417.4817.4817.4817.4817.48-
14 feb 202417.2517.2517.2517.2517.25-
13 feb 202417.0417.0417.0417.0417.04-
12 feb 202417.3817.3817.3817.3817.38-
09 feb 202417.2717.2717.2717.2717.27-
08 feb 202417.1217.1217.1217.1217.12-
07 feb 202417.1517.1517.1517.1517.15-
06 feb 202417.0917.0917.0917.0917.09-
05 feb 202417.0017.0017.0017.0017.00-
02 feb 202417.1317.1317.1317.1317.13-
01 feb 202417.3817.3817.3817.3817.38-
31 ene 202417.1917.1917.1917.1917.19-
30 ene 202417.3417.3417.3417.3417.34-
29 ene 202417.4217.4217.4217.4217.42-
26 ene 202417.2917.2917.2917.2917.29-
25 ene 202417.2617.2617.2617.2617.26-
24 ene 202417.2317.2317.2317.2317.23-
23 ene 202417.2217.2217.2217.2217.22-
22 ene 202417.2717.2717.2717.2717.27-
19 ene 202417.0917.0917.0917.0917.09-
18 ene 202416.9416.9416.9416.9416.94-
17 ene 202416.8316.8316.8316.8316.83-
16 ene 202416.9816.9816.9816.9816.98-
12 ene 202417.2017.2017.2017.2017.20-
11 ene 202417.1317.1317.1317.1317.13-
10 ene 202417.0917.0917.0917.0917.09-
09 ene 202417.0717.0717.0717.0717.07-
08 ene 202417.1317.1317.1317.1317.13-
05 ene 202416.7116.7116.7116.7116.71-
04 ene 202416.7616.7616.7616.7616.76-
03 ene 202416.7616.7616.7616.7616.76-
02 ene 202417.0717.0717.0717.0717.07-
29 dic 202317.4117.4117.4117.4117.41-
28 dic 202317.5017.5017.5017.5017.50-
27 dic 202317.5417.5417.5417.5417.54-
26 dic 202317.4217.4217.4217.4217.42-
22 dic 202317.3217.3217.3217.3217.32-
21 dic 202317.2817.2817.2817.2817.28-
20 dic 202316.9716.9716.9716.9716.97-
19 dic 202317.2017.2017.2017.2017.20-
18 dic 202316.9716.9716.9716.9716.97-
15 dic 202317.0417.0417.0417.0417.04-
14 dic 202317.0817.0817.0817.0817.08-
13 dic 202316.6816.6816.6816.6816.68-
12 dic 202316.3716.3716.3716.3716.37-
11 dic 202316.3616.3616.3616.3616.36-
08 dic 202316.3616.3616.3616.3616.36-
*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...