U.S. markets open in 6 hours 44 minutes
F S&P 500
5,206.50 0.00 (0.00%) F Dow Jones
39,016.00 +19.00 (+0.05%) F Nasdaq
18,180.25 -15.25 (-0.08%) E-mini Russell 2000 Index Futur
2,073.20 +2.10 (+0.10%) Petróleo
78.55 +0.07 (+0.09%) Oro
2,328.50 -2.70 (-0.12%)
Artisan Focus Fund (APDTX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 03 may 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 02 may 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 01 may 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 30 abr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 29 abr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 26 abr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 25 abr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 24 abr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 23 abr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 22 abr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 19 abr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 18 abr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 17 abr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 16 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 15 abr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 12 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 11 abr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 10 abr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 09 abr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 08 abr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 05 abr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 04 abr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 03 abr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 02 abr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 01 abr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 28 mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 27 mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 26 mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 25 mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 22 mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 21 mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 20 mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 19 mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 18 mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 15 mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 14 mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 13 mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 12 mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 11 mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 08 mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 07 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 06 mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 05 mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 04 mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 01 mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 29 feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 28 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 27 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 26 feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 23 feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 22 feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 21 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 20 feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 16 feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 15 feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 14 feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 13 feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 12 feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 09 feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 08 feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 07 feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 06 feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 05 feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 02 feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 01 feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 31 ene 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 30 ene 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 29 ene 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 26 ene 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 25 ene 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 24 ene 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 23 ene 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 22 ene 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 19 ene 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 18 ene 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 17 ene 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 16 ene 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 12 ene 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 11 ene 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 10 ene 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 09 ene 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 08 ene 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 05 ene 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 04 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 03 ene 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 02 ene 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 29 dic 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 28 dic 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 27 dic 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 26 dic 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 22 dic 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 21 dic 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 20 dic 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 19 dic 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 18 dic 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 15 dic 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 14 dic 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 13 dic 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 12 dic 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| *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.