U.S. markets closed

Artisan Global Value Fund (APHGX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.29+0.12 (+0.54%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202422.2922.2922.2922.2922.29-
25 abr 202422.1722.1722.1722.1722.17-
24 abr 202422.3622.3622.3622.3622.36-
23 abr 202422.2922.2922.2922.2922.29-
22 abr 202422.0922.0922.0922.0922.09-
19 abr 202421.9321.9321.9321.9321.93-
18 abr 202421.8521.8521.8521.8521.85-
17 abr 202421.7821.7821.7821.7821.78-
16 abr 202421.7521.7521.7521.7521.75-
15 abr 202421.8821.8821.8821.8821.88-
12 abr 202421.9421.9421.9421.9421.94-
11 abr 202422.1722.1722.1722.1722.17-
10 abr 202422.1522.1522.1522.1522.15-
09 abr 202422.3922.3922.3922.3922.39-
08 abr 202422.4722.4722.4722.4722.47-
05 abr 202422.4322.4322.4322.4322.43-
04 abr 202422.3222.3222.3222.3222.32-
03 abr 202422.4422.4422.4422.4422.44-
02 abr 202422.3722.3722.3722.3722.37-
01 abr 202422.4822.4822.4822.4822.48-
28 mar 202422.4822.4822.4822.4822.48-
27 mar 202422.4722.4722.4722.4722.47-
26 mar 202422.3522.3522.3522.3522.35-
25 mar 202422.2922.2922.2922.2922.29-
22 mar 202422.3122.3122.3122.3122.31-
21 mar 202422.3622.3622.3622.3622.36-
20 mar 202422.2522.2522.2522.2522.25-
19 mar 202422.0222.0222.0222.0222.02-
18 mar 202421.9921.9921.9921.9921.99-
15 mar 202421.9521.9521.9521.9521.95-
14 mar 202422.1122.1122.1122.1122.11-
13 mar 202422.1722.1722.1722.1722.17-
12 mar 202422.0922.0922.0922.0922.09-
11 mar 202421.9721.9721.9721.9721.97-
08 mar 202422.0022.0022.0022.0022.00-
07 mar 202421.9821.9821.9821.9821.98-
06 mar 202421.8221.8221.8221.8221.82-
05 mar 202421.7121.7121.7121.7121.71-
04 mar 202421.7721.7721.7721.7721.77-
01 mar 202421.7921.7921.7921.7921.79-
29 feb 202421.6421.6421.6421.6421.64-
28 feb 202421.6421.6421.6421.6421.64-
27 feb 202421.7621.7621.7621.7621.76-
26 feb 202421.7321.7321.7321.7321.73-
23 feb 202421.7821.7821.7821.7821.78-
22 feb 202421.8121.8121.8121.8121.81-
21 feb 202421.6221.6221.6221.6221.62-
20 feb 202421.6121.6121.6121.6121.61-
16 feb 202421.5521.5521.5521.5521.55-
15 feb 202421.5621.5621.5621.5621.56-
14 feb 202421.3821.3821.3821.3821.38-
13 feb 202421.2621.2621.2621.2621.26-
12 feb 202421.5321.5321.5321.5321.53-
09 feb 202421.5121.5121.5121.5121.51-
08 feb 202421.5121.5121.5121.5121.51-
07 feb 202421.4721.4721.4721.4721.47-
06 feb 202421.4621.4621.4621.4621.46-
05 feb 202421.3821.3821.3821.3821.38-
02 feb 202421.4921.4921.4921.4921.49-
01 feb 202421.3321.3321.3321.3321.33-
31 ene 202421.2221.2221.2221.2221.22-
30 ene 202421.5221.5221.5221.5221.52-
29 ene 202421.4421.4421.4421.4421.44-
26 ene 202421.3121.3121.3121.3121.31-
25 ene 202421.2021.2021.2021.2021.20-
24 ene 202421.1321.1321.1321.1321.13-
23 ene 202420.9920.9920.9920.9920.99-
22 ene 202421.0221.0221.0221.0221.02-
19 ene 202420.9920.9920.9920.9920.99-
18 ene 202420.8720.8720.8720.8720.87-
17 ene 202420.7520.7520.7520.7520.75-
16 ene 202420.8920.8920.8920.8920.89-
12 ene 202421.0621.0621.0621.0621.06-
11 ene 202421.0221.0221.0221.0221.02-
10 ene 202421.0621.0621.0621.0621.06-
09 ene 202421.0021.0021.0021.0021.00-
08 ene 202421.0621.0621.0621.0621.06-
05 ene 202420.9020.9020.9020.9020.90-
04 ene 202420.8420.8420.8420.8420.84-
03 ene 202420.7920.7920.7920.7920.79-
02 ene 202420.8720.8720.8720.8720.87-
29 dic 202320.9520.9520.9520.9520.95-
28 dic 202320.9420.9420.9420.9420.94-
27 dic 202320.9620.9620.9620.9620.96-
26 dic 202320.8320.8320.8320.8320.83-
22 dic 202320.7720.7720.7720.7720.77-
21 dic 202320.7220.7220.7220.7220.72-
20 dic 202320.4820.4820.4820.4820.48-
19 dic 202320.6520.6520.6520.6520.65-
18 dic 202320.4620.4620.4620.4620.46-
15 dic 202320.3820.3820.3820.3820.38-
14 dic 202320.5120.5120.5120.5120.51-
13 dic 202320.3420.3420.3420.3420.34-
12 dic 202320.1520.1520.1520.1520.15-
11 dic 202320.0220.0220.0220.0220.02-
08 dic 202319.9819.9819.9819.9819.98-
07 dic 202319.8819.8819.8819.8819.88-
07 dic 20230.209 Dividendo
07 dic 20230.443 Ganancias de capital
06 dic 202320.3420.3420.3420.3419.69-
*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...