Artisan Global Value Investor (ARTGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 17 may 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 16 may 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 15 may 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 14 may 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 13 may 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 10 may 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 09 may 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 08 may 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 07 may 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 06 may 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 03 may 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 02 may 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 01 may 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 30 abr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 29 abr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 26 abr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 25 abr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 24 abr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 23 abr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 22 abr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 19 abr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 18 abr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 17 abr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 16 abr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 15 abr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 12 abr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 11 abr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 10 abr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 09 abr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 08 abr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 05 abr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 04 abr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 03 abr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 02 abr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 01 abr 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 28 mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 27 mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 26 mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 25 mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 22 mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 21 mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 20 mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 19 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 18 mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 15 mar 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 14 mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 13 mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 12 mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 11 mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 08 mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 07 mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 06 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 05 mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 04 mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 01 mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 29 feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 28 feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 27 feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 26 feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 23 feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 22 feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 21 feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 20 feb 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 16 feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 15 feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 14 feb 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 13 feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 12 feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 09 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 08 feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 07 feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 06 feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 05 feb 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 02 feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 01 feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 31 ene 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 30 ene 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 29 ene 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 26 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 25 ene 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 24 ene 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 23 ene 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 22 ene 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 19 ene 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 18 ene 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 17 ene 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 16 ene 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 12 ene 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 11 ene 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 10 ene 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 09 ene 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 08 ene 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 05 ene 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 04 ene 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 03 ene 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 02 ene 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 29 dic 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 28 dic 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| *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.