Artisan International Value Fund (APHKX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 06 may 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 03 may 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 02 may 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 01 may 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 30 abr 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 29 abr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 26 abr 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 25 abr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 24 abr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 23 abr 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 22 abr 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 19 abr 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 18 abr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 17 abr 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 16 abr 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 15 abr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 12 abr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 11 abr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 10 abr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 09 abr 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 08 abr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 05 abr 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 04 abr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 03 abr 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 02 abr 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 01 abr 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 28 mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 27 mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 26 mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 25 mar 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 22 mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 21 mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 20 mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 19 mar 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 18 mar 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 15 mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 14 mar 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 13 mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 12 mar 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 11 mar 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 08 mar 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 07 mar 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 06 mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 05 mar 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 04 mar 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 01 mar 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 29 feb 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 28 feb 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 27 feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 26 feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 23 feb 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 22 feb 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 21 feb 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 20 feb 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 16 feb 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 15 feb 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 14 feb 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 13 feb 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 12 feb 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 09 feb 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 08 feb 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 07 feb 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 06 feb 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 05 feb 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 02 feb 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 01 feb 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 31 ene 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 30 ene 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 29 ene 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 26 ene 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 25 ene 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 24 ene 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 23 ene 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 22 ene 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 19 ene 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 18 ene 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 17 ene 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 16 ene 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 12 ene 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 11 ene 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 10 ene 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 09 ene 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 08 ene 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 05 ene 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 04 ene 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 03 ene 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 02 ene 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 29 dic 2023 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 28 dic 2023 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 27 dic 2023 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 26 dic 2023 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 22 dic 2023 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 21 dic 2023 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 20 dic 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 19 dic 2023 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 18 dic 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 15 dic 2023 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 14 dic 2023 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| *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.