U.S. markets open in 4 hours 51 minutes
F S&P 500
5,297.25 -27.50 (-0.52%) F Dow Jones
38,770.00 -174.00 (-0.45%) F Nasdaq
18,832.00 -108.50 (-0.57%) E-mini Russell 2000 Index Futur
2,058.40 -14.80 (-0.71%) Petróleo
80.41 +0.58 (+0.73%) Oro
2,348.00 -8.50 (-0.36%)
Artisan Partners Funds, Inc. - Artisan Select Equity Fund (APHNX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 24 may 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 23 may 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 22 may 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 21 may 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 20 may 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 17 may 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 16 may 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 15 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 14 may 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 13 may 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 10 may 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 09 may 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 08 may 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 07 may 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 06 may 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 03 may 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 02 may 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 01 may 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 30 abr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 29 abr 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 26 abr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 25 abr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 24 abr 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 23 abr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 22 abr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 19 abr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 18 abr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 17 abr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 16 abr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 15 abr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 12 abr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 11 abr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 10 abr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 09 abr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 08 abr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 05 abr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 04 abr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 03 abr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 02 abr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 01 abr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 28 mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 27 mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 26 mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 25 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 22 mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 21 mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 20 mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 19 mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 18 mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 15 mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 14 mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 13 mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 12 mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 11 mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 08 mar 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 07 mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 06 mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 05 mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 04 mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 01 mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 29 feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 28 feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 27 feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 26 feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 23 feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 22 feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 21 feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 20 feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 16 feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 15 feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 14 feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 13 feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 12 feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 09 feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 08 feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 07 feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 06 feb 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 05 feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 02 feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 01 feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 31 ene 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 30 ene 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 29 ene 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 26 ene 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 25 ene 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 24 ene 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 23 ene 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 22 ene 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 19 ene 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 18 ene 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 17 ene 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 16 ene 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 12 ene 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 11 ene 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 10 ene 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 09 ene 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 08 ene 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 05 ene 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 04 ene 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| *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.