Artisan Global Equity Investor (ARTHX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 02 jul 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 01 jul 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 28 jun 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 27 jun 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 26 jun 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 25 jun 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 24 jun 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 21 jun 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 20 jun 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 18 jun 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 17 jun 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 14 jun 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 13 jun 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 12 jun 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 11 jun 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 10 jun 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 07 jun 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 06 jun 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 05 jun 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 04 jun 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 03 jun 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 31 may 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 30 may 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 29 may 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 28 may 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 24 may 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 23 may 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 22 may 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 21 may 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 20 may 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 17 may 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 16 may 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 15 may 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 14 may 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 13 may 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 10 may 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 09 may 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 08 may 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 07 may 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 06 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 03 may 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 02 may 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 01 may 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 30 abr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 29 abr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 26 abr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 25 abr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 24 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 23 abr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 22 abr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 19 abr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 18 abr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 17 abr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 16 abr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 15 abr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 12 abr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 11 abr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 10 abr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 09 abr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 08 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 05 abr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 04 abr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 03 abr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 02 abr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 01 abr 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 28 mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 27 mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 26 mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 25 mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 22 mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 21 mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 20 mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 19 mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 18 mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 15 mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 14 mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 13 mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 12 mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 11 mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 08 mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 07 mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 06 mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 05 mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 04 mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 01 mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 29 feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 28 feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 27 feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 26 feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 23 feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 22 feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 21 feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 20 feb 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 16 feb 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 15 feb 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 14 feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 13 feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 12 feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 09 feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| *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.