Artisan Global Discovery Fund (APFDX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 17 may 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 16 may 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 15 may 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 14 may 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 13 may 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 10 may 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 09 may 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 08 may 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 07 may 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 06 may 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 03 may 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 02 may 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 01 may 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 30 abr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 29 abr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 26 abr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 25 abr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 24 abr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 23 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 22 abr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 19 abr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 18 abr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 17 abr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 16 abr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 15 abr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 12 abr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 11 abr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 10 abr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 09 abr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 08 abr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 05 abr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 04 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 03 abr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 02 abr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 01 abr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 28 mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 27 mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 26 mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 25 mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 22 mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 21 mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 20 mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 19 mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 18 mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 15 mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 14 mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 13 mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 12 mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 11 mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 08 mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 07 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 06 mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 05 mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 04 mar 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 01 mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 29 feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 28 feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 27 feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 26 feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 23 feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 22 feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 21 feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 20 feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 16 feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 15 feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 14 feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 13 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 12 feb 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 09 feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 08 feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 07 feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 06 feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 05 feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 02 feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 01 feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 31 ene 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 30 ene 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 29 ene 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 26 ene 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 25 ene 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 24 ene 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 23 ene 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 22 ene 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 19 ene 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 18 ene 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 17 ene 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 16 ene 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 12 ene 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 11 ene 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 10 ene 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 09 ene 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 08 ene 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 05 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 04 ene 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 03 ene 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 02 ene 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 29 dic 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 28 dic 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| *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.