Artisan Focus Fund (APHTX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:45PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 03 may 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 02 may 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 01 may 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 30 abr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 29 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 26 abr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 25 abr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 24 abr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 23 abr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 22 abr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 19 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 18 abr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 17 abr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 16 abr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 15 abr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 12 abr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 11 abr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 10 abr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 09 abr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 08 abr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 05 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 04 abr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 03 abr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 02 abr 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 01 abr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 28 mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 27 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 26 mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 25 mar 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 22 mar 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 21 mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 20 mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 19 mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 18 mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 15 mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 14 mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 13 mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 12 mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 11 mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 08 mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 07 mar 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 06 mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 05 mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 04 mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 01 mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 29 feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 28 feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 27 feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 26 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 23 feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 22 feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 21 feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 20 feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 16 feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 15 feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 14 feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 13 feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 12 feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 09 feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 08 feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 07 feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 06 feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 05 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 02 feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 01 feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 31 ene 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 30 ene 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 29 ene 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 26 ene 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 25 ene 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 24 ene 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 23 ene 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 22 ene 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 19 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 18 ene 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 17 ene 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 16 ene 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 12 ene 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 11 ene 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 10 ene 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 09 ene 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 08 ene 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 05 ene 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 04 ene 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 03 ene 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 02 ene 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 29 dic 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 28 dic 2023 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 27 dic 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 26 dic 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 22 dic 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 21 dic 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 20 dic 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 19 dic 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 18 dic 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 15 dic 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 14 dic 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 13 dic 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| *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.