U.S. markets open in 7 hours 19 minutes
F S&P 500
5,158.50 +3.75 (+0.07%) F Dow Jones
38,862.00 +30.00 (+0.08%) F Nasdaq
17,998.50 -2.25 (-0.01%) E-mini Russell 2000 Index Futur
2,052.80 +7.00 (+0.34%) Petróleo
78.56 +0.45 (+0.58%) Oro
2,322.70 +14.10 (+0.61%)
Artisan International Small-Mid Investor (ARTJX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 01 may 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 30 abr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 29 abr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 26 abr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 25 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 24 abr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 23 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 22 abr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 19 abr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 18 abr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 17 abr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 16 abr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 15 abr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 12 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 11 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 10 abr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 09 abr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 08 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 05 abr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 04 abr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 03 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 02 abr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 01 abr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 28 mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 27 mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 26 mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 25 mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 22 mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 21 mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 20 mar 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 19 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 18 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 15 mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 14 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 13 mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 12 mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 11 mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 08 mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 07 mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 06 mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 05 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 04 mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 01 mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 29 feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 28 feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 27 feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 26 feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 23 feb 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 22 feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 21 feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 20 feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 16 feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 15 feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 14 feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 13 feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 12 feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 09 feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 08 feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 07 feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 06 feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 05 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 02 feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 01 feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 31 ene 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 30 ene 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 29 ene 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 26 ene 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 25 ene 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 24 ene 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 23 ene 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 22 ene 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 19 ene 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 18 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 17 ene 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 16 ene 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 12 ene 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 11 ene 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 10 ene 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 09 ene 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 08 ene 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 05 ene 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 04 ene 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 03 ene 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 02 ene 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 29 dic 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 28 dic 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 27 dic 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 26 dic 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 22 dic 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 21 dic 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 20 dic 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 19 dic 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 18 dic 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 15 dic 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 14 dic 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 13 dic 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 12 dic 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 11 dic 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| *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.