Artisan Value Investor (ARTLX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:26PM EDT
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 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 17 may 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 16 may 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 15 may 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 14 may 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 13 may 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 10 may 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 09 may 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 08 may 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 07 may 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 06 may 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 03 may 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 02 may 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 01 may 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 30 abr 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 29 abr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 26 abr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 25 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 24 abr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 23 abr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 22 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 19 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 18 abr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 17 abr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 16 abr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 15 abr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 12 abr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 11 abr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 10 abr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 09 abr 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 08 abr 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 05 abr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 04 abr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 03 abr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 02 abr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 01 abr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 28 mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 27 mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 26 mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 25 mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 22 mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 21 mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 20 mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 19 mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 18 mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 15 mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 14 mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 13 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 12 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 11 mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 08 mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 07 mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 06 mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 05 mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 04 mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 01 mar 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 29 feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 28 feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 27 feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 26 feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 23 feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 22 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 21 feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 20 feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 16 feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 15 feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 14 feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 13 feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 12 feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 09 feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 08 feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 07 feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 06 feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 05 feb 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 02 feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 01 feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 31 ene 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 30 ene 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 29 ene 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 26 ene 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 25 ene 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 24 ene 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 23 ene 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 22 ene 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 19 ene 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 18 ene 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 17 ene 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 16 ene 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 12 ene 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 11 ene 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 10 ene 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 09 ene 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 08 ene 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 05 ene 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 04 ene 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 03 ene 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 02 ene 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 29 dic 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 28 dic 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| *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.