U.S. markets closed
F S&P 500
5,205.75 -0.75 (-0.01%) F Dow Jones
39,001.00 +4.00 (+0.01%) F Nasdaq
18,184.25 -11.25 (-0.06%) E-mini Russell 2000 Index Futur
2,072.40 +1.30 (+0.06%) Petróleo
78.93 +0.45 (+0.57%) Oro
2,335.10 +3.90 (+0.17%)
Artisan International Small-Mid Fund (APHJX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:45PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 02 may 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 01 may 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 30 abr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 29 abr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 26 abr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 25 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 24 abr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 23 abr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 22 abr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 19 abr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 18 abr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 17 abr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 16 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 15 abr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 12 abr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 11 abr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 10 abr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 09 abr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 08 abr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 05 abr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 04 abr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 03 abr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 02 abr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 01 abr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 28 mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 27 mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 26 mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 25 mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 22 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 21 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 20 mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 19 mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 18 mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 15 mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 14 mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 13 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 12 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 11 mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 08 mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 07 mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 06 mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 05 mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 04 mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 01 mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 29 feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 28 feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 27 feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 26 feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 23 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 22 feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 21 feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 20 feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 16 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 15 feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 14 feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 13 feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 12 feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 09 feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 08 feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 07 feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 06 feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 05 feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 02 feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 01 feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 31 ene 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 30 ene 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 29 ene 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 26 ene 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 25 ene 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 24 ene 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 23 ene 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 22 ene 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 19 ene 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 18 ene 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 17 ene 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 16 ene 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 12 ene 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 11 ene 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 10 ene 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 09 ene 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 08 ene 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 05 ene 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 04 ene 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 03 ene 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 02 ene 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 29 dic 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 28 dic 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 28 dic 2023 | 0.013 Dividendo | |||||
| 27 dic 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.75 | - |
| 26 dic 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.63 | - |
| 22 dic 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.53 | - |
| 21 dic 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 17.48 | - |
| 20 dic 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.17 | - |
| 19 dic 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.41 | - |
| 18 dic 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.17 | - |
| 15 dic 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.24 | - |
| 14 dic 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.28 | - |
| 13 dic 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.87 | - |
| *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.