Italia markets open in 4 hours 52 minutes

Artisan Partners Asset Management Inc. (APAM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,93+1,09 (+2,67%)
Alla chiusura: 04:00PM EDT
41,30 -0,63 (-1,50%)
Dopo ore: 04:07PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202441,3041,9941,0141,9341,93397.900
01 mag 202440,7641,6940,5340,8440,84483.500
30 apr 202441,4241,6840,8740,9340,93346.300
29 apr 202442,0442,3441,3741,7541,75345.400
26 apr 202441,2942,1141,0141,9641,96485.600
25 apr 202441,4641,4640,3341,0441,04581.100
24 apr 202442,5543,0240,5042,2042,20598.300
23 apr 202442,6143,5242,6143,4343,43518.000
22 apr 202442,6942,9742,3642,5542,55528.600
19 apr 202442,1042,9342,1042,6242,62449.400
18 apr 202442,5842,8442,0942,1642,16412.600
17 apr 202442,7042,7542,1142,1942,19374.900
16 apr 202442,5442,7841,8642,4442,44469.900
15 apr 202443,7344,0942,6042,9842,98291.400
12 apr 202443,7844,0343,0943,5043,50348.700
11 apr 202444,9344,9343,9144,0644,06414.000
10 apr 202445,5246,1444,3944,6444,64572.500
09 apr 202446,2446,7545,5046,7446,74265.000
08 apr 202445,2046,5645,1746,2046,20472.300
05 apr 202444,6545,2044,3944,9744,97261.100
04 apr 202445,6246,0644,6144,6244,62243.200
03 apr 202444,6045,4844,6045,2445,24311.200
02 apr 202445,4145,4144,4845,1045,10395.900
01 apr 202445,7145,7145,1045,4945,49353.000
28 mar 202445,6046,0845,4245,7745,77543.700
27 mar 202444,8645,5844,7245,5645,56476.400
26 mar 202444,2244,5943,9644,4044,40293.800
25 mar 202444,5344,7243,9743,9943,99197.700
22 mar 202444,6844,7544,0744,3944,39247.000
21 mar 202444,2145,2844,2044,7644,76346.200
20 mar 202442,9144,1642,8243,8243,82267.400
19 mar 202442,5543,3942,4543,1143,11362.900
18 mar 202443,0243,0642,5842,7842,78340.000
15 mar 202442,4543,4342,4543,1343,131.484.600
14 mar 202443,5243,7042,3042,7242,72440.800
13 mar 202443,3844,1243,3843,7243,72349.000
12 mar 202445,2445,2443,4743,4843,48400.100
11 mar 202444,5944,9844,3244,8144,81411.800
08 mar 202445,8445,9244,7144,7144,71462.500
07 mar 202445,0045,8645,0045,3845,38483.900
06 mar 202445,5345,5344,3244,7844,78458.900
05 mar 202444,4045,5244,4044,9744,97571.700
04 mar 202443,8945,5843,8944,7144,71727.700
01 mar 202443,0643,7242,6043,6943,69677.900
29 feb 202442,3143,1142,1843,0743,07664.600
28 feb 202441,6742,1941,6741,9041,90395.500
27 feb 202442,4142,4442,0142,1242,12261.600
26 feb 202441,8842,3741,7242,0942,09318.500
23 feb 202442,6042,7042,1342,1642,16239.100
22 feb 202441,9642,6941,9142,6042,60339.500
21 feb 202441,7941,8641,2041,6241,62378.000
20 feb 202441,6742,1841,6341,9641,96393.000
16 feb 202442,0542,5241,7442,1342,13419.500
15 feb 202441,3142,7040,9342,5642,56523.800
14 feb 202440,7841,0840,3840,9240,92485.700
14 feb 20241.02 Dividendo
13 feb 202441,9042,2640,9841,3440,32792.000
12 feb 202442,8043,7942,7843,3842,31566.200
09 feb 202442,5843,2842,2542,8641,80406.700
08 feb 202442,7042,7442,0742,3941,34369.400
07 feb 202442,4642,8942,0042,5741,52869.300
06 feb 202441,7942,3441,6242,3041,26401.700
05 feb 202442,2942,4841,5141,9440,91611.300
02 feb 202443,6344,2342,7242,8241,76798.600
01 feb 202442,3144,0042,3143,9842,89852.900
31 gen 202442,8043,2641,7341,9040,87769.600
30 gen 202442,3742,7941,9942,2341,19731.600
29 gen 202442,0342,7541,7642,6641,61783.100
26 gen 202442,1042,2941,3441,6840,65524.500
25 gen 202442,0642,2441,5541,8640,83328.700
24 gen 202442,1742,2941,3041,3640,34348.900
23 gen 202442,7342,9641,6041,6140,58379.500
22 gen 202442,1243,1442,1242,6141,56497.500
19 gen 202441,3541,8740,8741,8740,84593.700
18 gen 202441,5741,5840,6541,2440,22554.800
17 gen 202440,7741,3940,4641,2740,25443.600
16 gen 202441,8741,9041,1741,4340,41555.900
12 gen 202443,0943,0941,9242,3041,26398.600
11 gen 202443,6244,0142,5442,6741,62586.600
10 gen 202442,7243,5142,5043,4942,42394.800
09 gen 202443,2043,3242,6642,7241,67317.900
08 gen 202442,9343,7742,7643,7542,67682.900
05 gen 202442,0942,9942,0042,8441,78454.500
04 gen 202442,0543,1341,9942,5541,50839.900
03 gen 202443,6443,7842,2942,3141,27586.400
02 gen 202443,7044,0543,1743,9742,89384.000
29 dic 202344,6344,7743,9744,1843,09418.000
28 dic 202344,9445,2644,7044,8943,78269.600
27 dic 202345,5245,5645,0445,1944,08298.200
26 dic 202345,0345,4144,8245,2144,09230.100
22 dic 202345,4045,6844,7044,8843,77374.800
21 dic 202344,9045,1044,3644,8343,72412.200
20 dic 202344,9745,9244,4644,4943,39581.500
19 dic 202344,6945,5744,5445,1043,99634.500
18 dic 202345,4045,6444,3344,3343,24796.300
15 dic 202344,5945,4444,2845,2444,121.371.800
14 dic 202341,8944,8741,7144,7943,681.033.300
13 dic 202340,3841,3239,6441,0640,051.806.700
12 dic 202339,5440,6639,3740,4439,44601.900
11 dic 202339,2539,4039,0339,3538,38330.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...