U.S. markets close in 33 minutes

Artisan Small Cap Investor (ARTSX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
33.45-0.19 (-0.56%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 2024------
10 may 202433.4533.4533.4533.4533.45-
09 may 202433.6433.6433.6433.6433.64-
08 may 202433.5333.5333.5333.5333.53-
07 may 202434.1734.1734.1734.1734.17-
06 may 202434.0534.0534.0534.0534.05-
03 may 202433.5733.5733.5733.5733.57-
02 may 202433.2633.2633.2633.2633.26-
01 may 202432.8532.8532.8532.8532.85-
30 abr 202432.9032.9032.9032.9032.90-
29 abr 202433.6433.6433.6433.6433.64-
26 abr 202433.4033.4033.4033.4033.40-
25 abr 202433.2033.2033.2033.2033.20-
24 abr 202433.2733.2733.2733.2733.27-
23 abr 202433.2433.2433.2433.2433.24-
22 abr 202432.4332.4332.4332.4332.43-
19 abr 202432.1132.1132.1132.1132.11-
18 abr 202432.4832.4832.4832.4832.48-
17 abr 202432.7132.7132.7132.7132.71-
16 abr 202433.0033.0033.0033.0033.00-
15 abr 202433.1133.1133.1133.1133.11-
12 abr 202433.6533.6533.6533.6533.65-
11 abr 202434.4234.4234.4234.4234.42-
10 abr 202434.1434.1434.1434.1434.14-
09 abr 202434.8234.8234.8234.8234.82-
08 abr 202434.4434.4434.4434.4434.44-
05 abr 202434.3334.3334.3334.3334.33-
04 abr 202434.0434.0434.0434.0434.04-
03 abr 202434.4034.4034.4034.4034.40-
02 abr 202434.2934.2934.2934.2934.29-
01 abr 202434.9534.9534.9534.9534.95-
28 mar 202435.2735.2735.2735.2735.27-
27 mar 202435.1435.1435.1435.1435.14-
26 mar 202434.8034.8034.8034.8034.80-
25 mar 202434.6334.6334.6334.6334.63-
22 mar 202434.7234.7234.7234.7234.72-
21 mar 202434.8734.8734.8734.8734.87-
20 mar 202434.3634.3634.3634.3634.36-
19 mar 202433.8733.8733.8733.8733.87-
18 mar 202433.6433.6433.6433.6433.64-
15 mar 202433.6533.6533.6533.6533.65-
14 mar 202433.8333.8333.8333.8333.83-
13 mar 202434.3534.3534.3534.3534.35-
12 mar 202434.5234.5234.5234.5234.52-
11 mar 202434.3434.3434.3434.3434.34-
08 mar 202434.5534.5534.5534.5534.55-
07 mar 202434.9134.9134.9134.9134.91-
06 mar 202434.5034.5034.5034.5034.50-
05 mar 202434.1334.1334.1334.1334.13-
04 mar 202434.8234.8234.8234.8234.82-
01 mar 202434.9434.9434.9434.9434.94-
29 feb 202434.4434.4434.4434.4434.44-
28 feb 202434.4534.4534.4534.4534.45-
27 feb 202434.5834.5834.5834.5834.58-
26 feb 202434.4534.4534.4534.4534.45-
23 feb 202434.2634.2634.2634.2634.26-
22 feb 202434.3534.3534.3534.3534.35-
21 feb 202433.7533.7533.7533.7533.75-
20 feb 202433.8033.8033.8033.8033.80-
16 feb 202433.9733.9733.9733.9733.97-
15 feb 202433.9433.9433.9433.9433.94-
14 feb 202433.6133.6133.6133.6133.61-
13 feb 202432.7732.7732.7732.7732.77-
12 feb 202433.8033.8033.8033.8033.80-
09 feb 202433.6333.6333.6333.6333.63-
08 feb 202433.1633.1633.1633.1633.16-
07 feb 202432.4532.4532.4532.4532.45-
06 feb 202432.2932.2932.2932.2932.29-
05 feb 202432.1232.1232.1232.1232.12-
02 feb 202432.2432.2432.2432.2432.24-
01 feb 202432.0532.0532.0532.0532.05-
31 ene 202431.3631.3631.3631.3631.36-
30 ene 202431.9431.9431.9431.9431.94-
29 ene 202432.4132.4132.4132.4132.41-
26 ene 202431.8031.8031.8031.8031.80-
25 ene 202431.9631.9631.9631.9631.96-
24 ene 202431.9831.9831.9831.9831.98-
23 ene 202432.3832.3832.3832.3832.38-
22 ene 202432.2432.2432.2432.2432.24-
19 ene 202431.8131.8131.8131.8131.81-
18 ene 202431.5631.5631.5631.5631.56-
17 ene 202431.2731.2731.2731.2731.27-
16 ene 202431.6231.6231.6231.6231.62-
12 ene 202431.5331.5331.5331.5331.53-
11 ene 202431.6531.6531.6531.6531.65-
10 ene 202431.7831.7831.7831.7831.78-
09 ene 202431.6131.6131.6131.6131.61-
08 ene 202431.7131.7131.7131.7131.71-
05 ene 202430.7330.7330.7330.7330.73-
04 ene 202430.6330.6330.6330.6330.63-
03 ene 202430.6530.6530.6530.6530.65-
02 ene 202431.7031.7031.7031.7031.70-
29 dic 202332.2332.2332.2332.2332.23-
28 dic 202332.7132.7132.7132.7132.71-
27 dic 202332.6932.6932.6932.6932.69-
26 dic 202332.7732.7732.7732.7732.77-
22 dic 202332.3932.3932.3932.3932.39-
21 dic 202332.1032.1032.1032.1032.10-
20 dic 202331.4431.4431.4431.4431.44-
19 dic 202332.5732.5732.5732.5732.57-
*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...