U.S. markets close in 2 hours 33 minutes

Artisan Global Discovery Fund (APHDX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.95+0.10 (+0.50%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 2024------
20 may 202419.9519.9519.9519.9519.95-
17 may 202419.8519.8519.8519.8519.85-
16 may 202419.8919.8919.8919.8919.89-
15 may 202420.0720.0720.0720.0720.07-
14 may 202419.6819.6819.6819.6819.68-
13 may 202419.5119.5119.5119.5119.51-
10 may 202419.5319.5319.5319.5319.53-
09 may 202419.5419.5419.5419.5419.54-
08 may 202419.4719.4719.4719.4719.47-
07 may 202419.6219.6219.6219.6219.62-
06 may 202419.5719.5719.5719.5719.57-
03 may 202419.3119.3119.3119.3119.31-
02 may 202419.0819.0819.0819.0819.08-
01 may 202418.8718.8718.8718.8718.87-
30 abr 202418.9218.9218.9218.9218.92-
29 abr 202419.2619.2619.2619.2619.26-
26 abr 202419.1919.1919.1919.1919.19-
25 abr 202419.1719.1719.1719.1719.17-
24 abr 202419.1019.1019.1019.1019.10-
23 abr 202419.1119.1119.1119.1119.11-
22 abr 202418.6418.6418.6418.6418.64-
19 abr 202418.4318.4318.4318.4318.43-
18 abr 202418.6818.6818.6818.6818.68-
17 abr 202418.8318.8318.8318.8318.83-
16 abr 202418.9218.9218.9218.9218.92-
15 abr 202419.0019.0019.0019.0019.00-
12 abr 202419.2819.2819.2819.2819.28-
11 abr 202419.6719.6719.6719.6719.67-
10 abr 202419.5519.5519.5519.5519.55-
09 abr 202419.8619.8619.8619.8619.86-
08 abr 202419.8019.8019.8019.8019.80-
05 abr 202419.7419.7419.7419.7419.74-
04 abr 202419.5119.5119.5119.5119.51-
03 abr 202419.6919.6919.6919.6919.69-
02 abr 202419.5919.5919.5919.5919.59-
01 abr 202419.8919.8919.8919.8919.89-
28 mar 202419.9619.9619.9619.9619.96-
27 mar 202419.9619.9619.9619.9619.96-
26 mar 202419.9119.9119.9119.9119.91-
25 mar 202419.8519.8519.8519.8519.85-
22 mar 202419.9419.9419.9419.9419.94-
21 mar 202419.9419.9419.9419.9419.94-
20 mar 202419.7519.7519.7519.7519.75-
19 mar 202419.5019.5019.5019.5019.50-
18 mar 202419.4519.4519.4519.4519.45-
15 mar 202419.4519.4519.4519.4519.45-
14 mar 202419.6019.6019.6019.6019.60-
13 mar 202419.6919.6919.6919.6919.69-
12 mar 202419.7719.7719.7719.7719.77-
11 mar 202419.5319.5319.5319.5319.53-
08 mar 202419.5919.5919.5919.5919.59-
07 mar 202419.8019.8019.8019.8019.80-
06 mar 202419.6219.6219.6219.6219.62-
05 mar 202419.3819.3819.3819.3819.38-
04 mar 202419.6719.6719.6719.6719.67-
01 mar 202419.6019.6019.6019.6019.60-
29 feb 202419.4319.4319.4319.4319.43-
28 feb 202419.2819.2819.2819.2819.28-
27 feb 202419.3519.3519.3519.3519.35-
26 feb 202419.3319.3319.3319.3319.33-
23 feb 202419.2619.2619.2619.2619.26-
22 feb 202419.2719.2719.2719.2719.27-
21 feb 202418.8118.8118.8118.8118.81-
20 feb 202418.8918.8918.8918.8918.89-
16 feb 202419.0419.0419.0419.0419.04-
15 feb 202419.0419.0419.0419.0419.04-
14 feb 202419.0319.0319.0319.0319.03-
13 feb 202418.6318.6318.6318.6318.63-
12 feb 202419.0019.0019.0019.0019.00-
09 feb 202419.0319.0319.0319.0319.03-
08 feb 202418.8318.8318.8318.8318.83-
07 feb 202418.6718.6718.6718.6718.67-
06 feb 202418.4718.4718.4718.4718.47-
05 feb 202418.3818.3818.3818.3818.38-
02 feb 202418.4518.4518.4518.4518.45-
01 feb 202418.4218.4218.4218.4218.42-
31 ene 202418.1718.1718.1718.1718.17-
30 ene 202418.4418.4418.4418.4418.44-
29 ene 202418.5418.5418.5418.5418.54-
26 ene 202418.3118.3118.3118.3118.31-
25 ene 202418.3618.3618.3618.3618.36-
24 ene 202418.3518.3518.3518.3518.35-
23 ene 202418.4318.4318.4318.4318.43-
22 ene 202418.3818.3818.3818.3818.38-
19 ene 202418.2318.2318.2318.2318.23-
18 ene 202418.1018.1018.1018.1018.10-
17 ene 202417.8917.8917.8917.8917.89-
16 ene 202418.1018.1018.1018.1018.10-
12 ene 202418.1418.1418.1418.1418.14-
11 ene 202418.1418.1418.1418.1418.14-
10 ene 202418.1518.1518.1518.1518.15-
09 ene 202418.0418.0418.0418.0418.04-
08 ene 202418.0818.0818.0818.0818.08-
05 ene 202417.6817.6817.6817.6817.68-
04 ene 202417.6217.6217.6217.6217.62-
03 ene 202417.6117.6117.6117.6117.61-
02 ene 202418.0218.0218.0218.0218.02-
29 dic 202318.4018.4018.4018.4018.40-
28 dic 202318.5318.5318.5318.5318.53-
*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...