Artisan Developing World Investor (ARTYX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM 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 |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 15 may 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 14 may 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 13 may 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 10 may 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 09 may 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 08 may 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 07 may 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 06 may 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 03 may 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 02 may 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 01 may 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 30 abr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 29 abr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 26 abr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 25 abr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 24 abr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 23 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 22 abr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 19 abr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 18 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 17 abr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 16 abr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 15 abr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 12 abr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 11 abr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 10 abr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 09 abr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 08 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 05 abr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 04 abr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 03 abr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 02 abr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 01 abr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 28 mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 27 mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 26 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 25 mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 22 mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 21 mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 20 mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 19 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 18 mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 15 mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 14 mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 13 mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 12 mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 11 mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 08 mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 07 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 06 mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 05 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 04 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 01 mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 29 feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 28 feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 27 feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 26 feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 23 feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 22 feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 21 feb 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 20 feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 16 feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 15 feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 14 feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 13 feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 12 feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 09 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 08 feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 07 feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 06 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 05 feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 02 feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 01 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 31 ene 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 30 ene 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 29 ene 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 26 ene 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 25 ene 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 24 ene 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 23 ene 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 22 ene 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 19 ene 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 18 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 17 ene 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 16 ene 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 12 ene 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 11 ene 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 10 ene 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 09 ene 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 08 ene 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 05 ene 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 04 ene 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 03 ene 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 02 ene 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 29 dic 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 28 dic 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 27 dic 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 26 dic 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| *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.