U.S. markets open in 6 minutes
F S&P 500
5,173.75 +19.00 (+0.37%) F Dow Jones
38,970.00 +138.00 (+0.36%) F Nasdaq
18,055.75 +55.00 (+0.31%) E-mini Russell 2000 Index Futur
2,059.50 +13.70 (+0.67%) Petróleo
78.70 +0.59 (+0.76%) Oro
2,333.80 +25.20 (+1.09%)
Artisan Value Fund (APHLX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM 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 |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 01 may 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 30 abr 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 29 abr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 26 abr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 25 abr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 24 abr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 23 abr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 22 abr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 19 abr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 18 abr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 17 abr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 16 abr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 15 abr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 12 abr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 11 abr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 10 abr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 09 abr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 08 abr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 05 abr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 04 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 03 abr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 02 abr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 01 abr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 28 mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 27 mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 26 mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 25 mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 22 mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 21 mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 20 mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 19 mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 18 mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 15 mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 14 mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 13 mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 12 mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 11 mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 08 mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 07 mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 06 mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 05 mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 04 mar 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 01 mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 29 feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 28 feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 27 feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 26 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 23 feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 22 feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 21 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 20 feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 16 feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 15 feb 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 14 feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 13 feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 12 feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 09 feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 08 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 07 feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 06 feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 05 feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 02 feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 01 feb 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 31 ene 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 30 ene 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 29 ene 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 26 ene 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 25 ene 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 24 ene 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 23 ene 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 22 ene 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 19 ene 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 18 ene 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 17 ene 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 16 ene 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 12 ene 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 11 ene 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 10 ene 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 09 ene 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 08 ene 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 05 ene 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 04 ene 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 03 ene 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 02 ene 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 29 dic 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 28 dic 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 27 dic 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 26 dic 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 22 dic 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 21 dic 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 20 dic 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 19 dic 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 18 dic 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 15 dic 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 14 dic 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 13 dic 2023 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 12 dic 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 11 dic 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| *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.