U.S. markets closed

Artisan Global Value Investor (ARTGX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.15-0.28 (-1.25%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 2024------
29 abr 202422.4322.4322.4322.4322.43-
26 abr 202422.2622.2622.2622.2622.26-
25 abr 202422.1522.1522.1522.1522.15-
24 abr 202422.3322.3322.3322.3322.33-
23 abr 202422.2622.2622.2622.2622.26-
22 abr 202422.0622.0622.0622.0622.06-
19 abr 202421.9121.9121.9121.9121.91-
18 abr 202421.8221.8221.8221.8221.82-
17 abr 202421.7621.7621.7621.7621.76-
16 abr 202421.7321.7321.7321.7321.73-
15 abr 202421.8521.8521.8521.8521.85-
12 abr 202421.9221.9221.9221.9221.92-
11 abr 202422.1522.1522.1522.1522.15-
10 abr 202422.1322.1322.1322.1322.13-
09 abr 202422.3622.3622.3622.3622.36-
08 abr 202422.4522.4522.4522.4522.45-
05 abr 202422.4022.4022.4022.4022.40-
04 abr 202422.3022.3022.3022.3022.30-
03 abr 202422.4222.4222.4222.4222.42-
02 abr 202422.3522.3522.3522.3522.35-
01 abr 202422.4622.4622.4622.4622.46-
28 mar 202422.4522.4522.4522.4522.45-
27 mar 202422.4422.4422.4422.4422.44-
26 mar 202422.3322.3322.3322.3322.33-
25 mar 202422.2722.2722.2722.2722.27-
22 mar 202422.2922.2922.2922.2922.29-
21 mar 202422.3422.3422.3422.3422.34-
20 mar 202422.2322.2322.2322.2322.23-
19 mar 202422.0022.0022.0022.0022.00-
18 mar 202421.9721.9721.9721.9721.97-
15 mar 202421.9321.9321.9321.9321.93-
14 mar 202422.0922.0922.0922.0922.09-
13 mar 202422.1522.1522.1522.1522.15-
12 mar 202422.0722.0722.0722.0722.07-
11 mar 202421.9521.9521.9521.9521.95-
08 mar 202421.9821.9821.9821.9821.98-
07 mar 202421.9621.9621.9621.9621.96-
06 mar 202421.8021.8021.8021.8021.80-
05 mar 202421.6921.6921.6921.6921.69-
04 mar 202421.7521.7521.7521.7521.75-
01 mar 202421.7721.7721.7721.7721.77-
29 feb 202421.6321.6321.6321.6321.63-
28 feb 202421.6321.6321.6321.6321.63-
27 feb 202421.7521.7521.7521.7521.75-
26 feb 202421.7121.7121.7121.7121.71-
23 feb 202421.7621.7621.7621.7621.76-
22 feb 202421.7921.7921.7921.7921.79-
21 feb 202421.6021.6021.6021.6021.60-
20 feb 202421.5921.5921.5921.5921.59-
16 feb 202421.5421.5421.5421.5421.54-
15 feb 202421.5421.5421.5421.5421.54-
14 feb 202421.3721.3721.3721.3721.37-
13 feb 202421.2421.2421.2421.2421.24-
12 feb 202421.5121.5121.5121.5121.51-
09 feb 202421.5021.5021.5021.5021.50-
08 feb 202421.4921.4921.4921.4921.49-
07 feb 202421.4621.4621.4621.4621.46-
06 feb 202421.4421.4421.4421.4421.44-
05 feb 202421.3721.3721.3721.3721.37-
02 feb 202421.4721.4721.4721.4721.47-
01 feb 202421.3221.3221.3221.3221.32-
31 ene 202421.2121.2121.2121.2121.21-
30 ene 202421.5121.5121.5121.5121.51-
29 ene 202421.4321.4321.4321.4321.43-
26 ene 202421.3021.3021.3021.3021.30-
25 ene 202421.1821.1821.1821.1821.18-
24 ene 202421.1121.1121.1121.1121.11-
23 ene 202420.9820.9820.9820.9820.98-
22 ene 202421.0121.0121.0121.0121.01-
19 ene 202420.9820.9820.9820.9820.98-
18 ene 202420.8620.8620.8620.8620.86-
17 ene 202420.7420.7420.7420.7420.74-
16 ene 202420.8820.8820.8820.8820.88-
12 ene 202421.0521.0521.0521.0521.05-
11 ene 202421.0121.0121.0121.0121.01-
10 ene 202421.0521.0521.0521.0521.05-
09 ene 202420.9920.9920.9920.9920.99-
08 ene 202421.0621.0621.0621.0621.06-
05 ene 202420.8920.8920.8920.8920.89-
04 ene 202420.8320.8320.8320.8320.83-
03 ene 202420.7820.7820.7820.7820.78-
02 ene 202420.8720.8720.8720.8720.87-
29 dic 202320.9420.9420.9420.9420.94-
28 dic 202320.9320.9320.9320.9320.93-
27 dic 202320.9520.9520.9520.9520.95-
26 dic 202320.8320.8320.8320.8320.83-
22 dic 202320.7620.7620.7620.7620.76-
21 dic 202320.7120.7120.7120.7120.71-
20 dic 202320.4720.4720.4720.4720.47-
19 dic 202320.6420.6420.6420.6420.64-
18 dic 202320.4520.4520.4520.4520.45-
15 dic 202320.3820.3820.3820.3820.38-
14 dic 202320.5020.5020.5020.5020.50-
13 dic 202320.3420.3420.3420.3420.34-
12 dic 202320.1420.1420.1420.1420.14-
11 dic 202320.0120.0120.0120.0120.01-
08 dic 202319.9819.9819.9819.9819.98-
07 dic 202319.8719.8719.8719.8719.87-
07 dic 20230.159 Dividendo
*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...