U.S. markets open in 7 hours 18 minutes
F S&P 500
5,321.75 +1.50 (+0.03%) F Dow Jones
39,996.00 -14.00 (-0.03%) F Nasdaq
18,667.00 +17.00 (+0.09%) E-mini Russell 2000 Index Futur
2,104.20 -0.70 (-0.03%) Petróleo
79.43 +0.20 (+0.25%) Oro
2,385.30 -0.20 (-0.01%)
Artisan International Value Investor (ARTKX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 15 may 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 14 may 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 13 may 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 10 may 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 09 may 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 08 may 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 07 may 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 06 may 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 03 may 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 02 may 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 01 may 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 30 abr 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 29 abr 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 26 abr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 25 abr 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 24 abr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 23 abr 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 22 abr 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| 19 abr 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 18 abr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 17 abr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 16 abr 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 15 abr 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 12 abr 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 11 abr 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 10 abr 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 09 abr 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 08 abr 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 05 abr 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 04 abr 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 03 abr 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 02 abr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 01 abr 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 28 mar 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 27 mar 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 26 mar 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 25 mar 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 22 mar 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 21 mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 20 mar 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 19 mar 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 18 mar 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 15 mar 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 14 mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 13 mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 12 mar 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 11 mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 08 mar 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 07 mar 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 06 mar 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 05 mar 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 04 mar 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 01 mar 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 29 feb 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 28 feb 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 27 feb 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 26 feb 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 23 feb 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 22 feb 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 21 feb 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 20 feb 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 16 feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 15 feb 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 14 feb 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 13 feb 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 12 feb 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 09 feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 08 feb 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 07 feb 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 06 feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 05 feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 02 feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 01 feb 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 31 ene 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 30 ene 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 29 ene 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 26 ene 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 25 ene 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 24 ene 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 23 ene 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 22 ene 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 19 ene 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 18 ene 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 17 ene 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 16 ene 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 12 ene 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 11 ene 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 10 ene 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 09 ene 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 08 ene 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 05 ene 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 04 ene 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 03 ene 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 02 ene 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 29 dic 2023 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 28 dic 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 27 dic 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 26 dic 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 22 dic 2023 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| *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.