U.S. markets open in 3 hours 20 minutes

Artisan International Investor (ARTIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
29.14-0.06 (-0.21%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 202429.1429.1429.1429.1429.14-
24 may 202429.2029.2029.2029.2029.20-
23 may 202429.0429.0429.0429.0429.04-
22 may 202429.0629.0629.0629.0629.06-
21 may 202429.2529.2529.2529.2529.25-
20 may 202429.2929.2929.2929.2929.29-
17 may 202429.2129.2129.2129.2129.21-
16 may 202429.2129.2129.2129.2129.21-
15 may 202429.3929.3929.3929.3929.39-
14 may 202429.0229.0229.0229.0229.02-
13 may 202428.9728.9728.9728.9728.97-
10 may 202429.0829.0829.0829.0829.08-
09 may 202428.9528.9528.9528.9528.95-
08 may 202428.8128.8128.8128.8128.81-
07 may 202428.8528.8528.8528.8528.85-
06 may 202428.8028.8028.8028.8028.80-
03 may 202428.5828.5828.5828.5828.58-
02 may 202428.4628.4628.4628.4628.46-
01 may 202428.1928.1928.1928.1928.19-
30 abr 202428.1628.1628.1628.1628.16-
29 abr 202428.5028.5028.5028.5028.50-
26 abr 202428.4328.4328.4328.4328.43-
25 abr 202428.2628.2628.2628.2628.26-
24 abr 202428.3628.3628.3628.3628.36-
23 abr 202428.7428.7428.7428.7428.74-
22 abr 202428.3928.3928.3928.3928.39-
19 abr 202428.1128.1128.1128.1128.11-
18 abr 202428.1328.1328.1328.1328.13-
17 abr 202428.1928.1928.1928.1928.19-
16 abr 202428.1828.1828.1828.1828.18-
15 abr 202428.4828.4828.4828.4828.48-
12 abr 202428.5628.5628.5628.5628.56-
11 abr 202428.8728.8728.8728.8728.87-
10 abr 202428.8628.8628.8628.8628.86-
09 abr 202429.2229.2229.2229.2229.22-
08 abr 202429.3829.3829.3829.3829.38-
05 abr 202429.2729.2729.2729.2729.27-
04 abr 202429.1029.1029.1029.1029.10-
03 abr 202429.3429.3429.3429.3429.34-
02 abr 202429.1329.1329.1329.1329.13-
01 abr 202429.2929.2929.2929.2929.29-
28 mar 202429.4529.4529.4529.4529.45-
27 mar 202429.6029.6029.6029.6029.60-
26 mar 202429.4629.4629.4629.4629.46-
25 mar 202429.4129.4129.4129.4129.41-
22 mar 202429.4029.4029.4029.4029.40-
21 mar 202429.4129.4129.4129.4129.41-
20 mar 202429.3729.3729.3729.3729.37-
19 mar 202429.1229.1229.1229.1229.12-
18 mar 202429.0529.0529.0529.0529.05-
15 mar 202429.0429.0429.0429.0429.04-
14 mar 202429.1229.1229.1229.1229.12-
13 mar 202429.1929.1929.1929.1929.19-
12 mar 202429.2329.2329.2329.2329.23-
11 mar 202428.9428.9428.9428.9428.94-
08 mar 202429.0729.0729.0729.0729.07-
07 mar 202429.1829.1829.1829.1829.18-
06 mar 202428.7328.7328.7328.7328.73-
05 mar 202428.5328.5328.5328.5328.53-
04 mar 202428.5928.5928.5928.5928.59-
01 mar 202428.4828.4828.4828.4828.48-
29 feb 202428.2028.2028.2028.2028.20-
28 feb 202428.1928.1928.1928.1928.19-
27 feb 202428.2328.2328.2328.2328.23-
26 feb 202428.2628.2628.2628.2628.26-
23 feb 202428.2228.2228.2228.2228.22-
22 feb 202428.1828.1828.1828.1828.18-
21 feb 202427.8427.8427.8427.8427.84-
20 feb 202427.8227.8227.8227.8227.82-
16 feb 202427.6227.6227.6227.6227.62-
15 feb 202427.5227.5227.5227.5227.52-
14 feb 202427.3327.3327.3327.3327.33-
13 feb 202427.0227.0227.0227.0227.02-
12 feb 202427.4127.4127.4127.4127.41-
09 feb 202427.4327.4327.4327.4327.43-
08 feb 202427.2627.2627.2627.2627.26-
07 feb 202427.3227.3227.3227.3227.32-
06 feb 202427.3427.3427.3427.3427.34-
05 feb 202427.2327.2327.2327.2327.23-
02 feb 202427.2527.2527.2527.2527.25-
01 feb 202427.3227.3227.3227.3227.32-
31 ene 202427.0127.0127.0127.0127.01-
30 ene 202427.1227.1227.1227.1227.12-
29 ene 202427.1427.1427.1427.1427.14-
26 ene 202427.0127.0127.0127.0127.01-
25 ene 202426.8726.8726.8726.8726.87-
24 ene 202426.8126.8126.8126.8126.81-
23 ene 202426.6626.6626.6626.6626.66-
22 ene 202426.8026.8026.8026.8026.80-
19 ene 202426.7626.7626.7626.7626.76-
18 ene 202426.7426.7426.7426.7426.74-
17 ene 202426.5826.5826.5826.5826.58-
16 ene 202426.7326.7326.7326.7326.73-
12 ene 202426.9626.9626.9626.9626.96-
11 ene 202426.8626.8626.8626.8626.86-
10 ene 202426.9126.9126.9126.9126.91-
09 ene 202426.7026.7026.7026.7026.70-
08 ene 202426.8926.8926.8926.8926.89-
05 ene 202426.6226.6226.6226.6226.62-
04 ene 202426.5926.5926.5926.5926.59-
*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...