U.S. markets open in 1 hour 41 minutes
F S&P 500
5,292.00 -32.75 (-0.62%) F Dow Jones
38,708.00 -236.00 (-0.61%) F Nasdaq
18,813.00 -127.50 (-0.67%) E-mini Russell 2000 Index Futur
2,051.60 -21.60 (-1.04%) Petróleo
80.45 +0.62 (+0.78%) Oro
2,344.70 -11.80 (-0.50%)
Artisan Mid Cap Investor (ARTMX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 24 may 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 23 may 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 22 may 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 21 may 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 20 may 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 17 may 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 16 may 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 15 may 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 14 may 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 13 may 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 10 may 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 09 may 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 08 may 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 07 may 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 06 may 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 03 may 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 02 may 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 01 may 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 30 abr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 29 abr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 26 abr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 25 abr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 24 abr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 23 abr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 22 abr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 19 abr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 18 abr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 17 abr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 16 abr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 15 abr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 12 abr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 11 abr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 10 abr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 09 abr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 08 abr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 05 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 04 abr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 03 abr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 02 abr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 01 abr 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 28 mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 27 mar 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 26 mar 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 25 mar 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 22 mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 21 mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 20 mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 19 mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 18 mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 15 mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 14 mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 13 mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 12 mar 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 11 mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 08 mar 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 07 mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 06 mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 05 mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 04 mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 01 mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 29 feb 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 28 feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 27 feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 26 feb 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 23 feb 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 22 feb 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 21 feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 20 feb 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 16 feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 15 feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 14 feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 13 feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 12 feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 09 feb 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 08 feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 07 feb 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 06 feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 05 feb 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 02 feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 01 feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 31 ene 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 30 ene 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 29 ene 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 26 ene 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 25 ene 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 24 ene 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 23 ene 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 22 ene 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 19 ene 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 18 ene 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 17 ene 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 16 ene 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 12 ene 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 11 ene 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 10 ene 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 09 ene 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 08 ene 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 05 ene 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| 04 ene 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| *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.