Artisan Mid Cap Fund (APHMX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 29 abr 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 26 abr 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 25 abr 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 24 abr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 23 abr 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 22 abr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 19 abr 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 18 abr 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 17 abr 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 16 abr 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 15 abr 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 12 abr 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 11 abr 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 10 abr 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 09 abr 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 08 abr 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 05 abr 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 04 abr 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 03 abr 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 02 abr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 01 abr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 28 mar 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 27 mar 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 26 mar 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 25 mar 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 22 mar 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 21 mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 20 mar 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 19 mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 18 mar 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 15 mar 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 14 mar 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 13 mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 12 mar 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 11 mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 08 mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 07 mar 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 06 mar 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 05 mar 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 04 mar 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 01 mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 29 feb 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 28 feb 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 27 feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 26 feb 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 23 feb 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 22 feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 21 feb 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 20 feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 16 feb 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 15 feb 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 14 feb 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 13 feb 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| 12 feb 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 09 feb 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 08 feb 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 07 feb 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 06 feb 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 05 feb 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 02 feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 01 feb 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 31 ene 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 30 ene 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 29 ene 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 26 ene 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 25 ene 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 24 ene 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 23 ene 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 22 ene 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 19 ene 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 18 ene 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 17 ene 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 16 ene 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 12 ene 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 11 ene 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 10 ene 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 09 ene 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 08 ene 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 05 ene 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 04 ene 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 03 ene 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 02 ene 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 29 dic 2023 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 28 dic 2023 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 27 dic 2023 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 26 dic 2023 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 22 dic 2023 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 21 dic 2023 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 20 dic 2023 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 19 dic 2023 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 18 dic 2023 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 15 dic 2023 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 14 dic 2023 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 13 dic 2023 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 12 dic 2023 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 11 dic 2023 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 08 dic 2023 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 07 dic 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| *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.