Artisan Developing World Fund (APHYX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 16 may 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 15 may 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 14 may 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 13 may 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 10 may 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 09 may 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 08 may 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 07 may 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 06 may 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 03 may 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 02 may 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 01 may 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 30 abr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 29 abr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 26 abr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 25 abr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 24 abr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 23 abr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 22 abr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 19 abr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 18 abr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 17 abr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 16 abr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 15 abr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 12 abr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 11 abr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 10 abr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 09 abr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 08 abr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 05 abr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 04 abr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 03 abr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 02 abr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 01 abr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 28 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 27 mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 26 mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 25 mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 22 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 21 mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 20 mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 19 mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 18 mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 15 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 14 mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 13 mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 12 mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 11 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 08 mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 07 mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 06 mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 05 mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 04 mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 01 mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 29 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 28 feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 27 feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 26 feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 23 feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 22 feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 21 feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 20 feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 16 feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 15 feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 14 feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 13 feb 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 12 feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 09 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 08 feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 07 feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 06 feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 05 feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 02 feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 01 feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 31 ene 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 30 ene 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 29 ene 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 26 ene 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 25 ene 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 24 ene 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 23 ene 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 22 ene 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 19 ene 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 18 ene 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 17 ene 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 16 ene 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 12 ene 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 11 ene 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 10 ene 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 09 ene 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 08 ene 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 05 ene 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 04 ene 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 03 ene 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 02 ene 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 29 dic 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 28 dic 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 27 dic 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 26 dic 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| *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.