Italia markets close in 51 minutes

Artisan Mid Cap Value Fund (APDQX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,31-0,04 (-0,26%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024------
26 giu 202415,3115,3115,3115,3115,31-
25 giu 202415,3515,3515,3515,3515,35-
24 giu 202415,4715,4715,4715,4715,47-
21 giu 202415,4015,4015,4015,4015,40-
20 giu 202415,3615,3615,3615,3615,36-
18 giu 202415,3615,3615,3615,3615,36-
17 giu 202415,3115,3115,3115,3115,31-
14 giu 202415,1815,1815,1815,1815,18-
13 giu 202415,3315,3315,3315,3315,33-
12 giu 202415,4015,4015,4015,4015,40-
11 giu 202415,3115,3115,3115,3115,31-
10 giu 202415,3815,3815,3815,3815,38-
07 giu 202415,4215,4215,4215,4215,42-
06 giu 202415,5215,5215,5215,5215,52-
05 giu 202415,5615,5615,5615,5615,56-
04 giu 202415,4615,4615,4615,4615,46-
03 giu 202415,5615,5615,5615,5615,56-
31 mag 202415,6215,6215,6215,6215,62-
30 mag 202415,3915,3915,3915,3915,39-
29 mag 202415,3415,3415,3415,3415,34-
28 mag 202415,5915,5915,5915,5915,59-
24 mag 202415,6915,6915,6915,6915,69-
23 mag 202415,5815,5815,5815,5815,58-
22 mag 202415,8415,8415,8415,8415,84-
21 mag 202415,8515,8515,8515,8515,85-
20 mag 202415,8815,8815,8815,8815,88-
17 mag 202415,9215,9215,9215,9215,92-
16 mag 202415,9515,9515,9515,9515,95-
15 mag 202415,9515,9515,9515,9515,95-
14 mag 202415,8915,8915,8915,8915,89-
13 mag 202415,7715,7715,7715,7715,77-
10 mag 202415,8015,8015,8015,8015,80-
09 mag 202415,7615,7615,7615,7615,76-
08 mag 202415,6315,6315,6315,6315,63-
07 mag 202415,6215,6215,6215,6215,62-
06 mag 202415,5615,5615,5615,5615,56-
03 mag 202415,4015,4015,4015,4015,40-
02 mag 202415,3915,3915,3915,3915,39-
01 mag 202415,2615,2615,2615,2615,26-
30 apr 202415,2115,2115,2115,2115,21-
29 apr 202415,4515,4515,4515,4515,45-
26 apr 202415,4015,4015,4015,4015,40-
25 apr 202415,4015,4015,4015,4015,40-
24 apr 202415,4715,4715,4715,4715,47-
23 apr 202415,4215,4215,4215,4215,42-
22 apr 202415,2915,2915,2915,2915,29-
19 apr 202415,1615,1615,1615,1615,16-
18 apr 202415,0615,0615,0615,0615,06-
17 apr 202415,0615,0615,0615,0615,06-
16 apr 202415,0915,0915,0915,0915,09-
15 apr 202415,1815,1815,1815,1815,18-
12 apr 202415,2615,2615,2615,2615,26-
11 apr 202415,4915,4915,4915,4915,49-
10 apr 202415,7115,7115,7115,7115,71-
09 apr 202416,0416,0416,0416,0416,04-
08 apr 202416,0116,0116,0116,0116,01-
05 apr 202415,9515,9515,9515,9515,95-
04 apr 202415,8615,8615,8615,8615,86-
03 apr 202416,0116,0116,0116,0116,01-
02 apr 202416,0116,0116,0116,0116,01-
01 apr 202416,1616,1616,1616,1616,16-
28 mar 202416,2816,2816,2816,2816,28-
27 mar 202416,2216,2216,2216,2216,22-
26 mar 202415,9615,9615,9615,9615,96-
25 mar 202416,0116,0116,0116,0116,01-
22 mar 202416,0516,0516,0516,0516,05-
21 mar 202416,1816,1816,1816,1816,18-
20 mar 202416,0916,0916,0916,0916,09-
19 mar 202415,9215,9215,9215,9215,92-
18 mar 202415,8315,8315,8315,8315,83-
15 mar 202415,8015,8015,8015,8015,80-
14 mar 202415,7915,7915,7915,7915,79-
13 mar 202415,9715,9715,9715,9715,97-
12 mar 202415,9615,9615,9615,9615,96-
11 mar 202415,9415,9415,9415,9415,94-
08 mar 202415,9115,9115,9115,9115,91-
07 mar 202415,9315,9315,9315,9315,93-
06 mar 202415,7515,7515,7515,7515,75-
05 mar 202415,7015,7015,7015,7015,70-
04 mar 202415,6915,6915,6915,6915,69-
01 mar 202415,7115,7115,7115,7115,71-
29 feb 202415,6515,6515,6515,6515,65-
28 feb 202415,5515,5515,5515,5515,55-
27 feb 202415,6015,6015,6015,6015,60-
26 feb 202415,5115,5115,5115,5115,51-
23 feb 202415,6115,6115,6115,6115,61-
22 feb 202415,6515,6515,6515,6515,65-
21 feb 202415,5215,5215,5215,5215,52-
20 feb 202415,5115,5115,5115,5115,51-
16 feb 202415,5315,5315,5315,5315,53-
15 feb 202415,5415,5415,5415,5415,54-
14 feb 202415,2515,2515,2515,2515,25-
13 feb 202415,0915,0915,0915,0915,09-
12 feb 202415,4115,4115,4115,4115,41-
09 feb 202415,3015,3015,3015,3015,30-
08 feb 202415,3415,3415,3415,3415,34-
07 feb 202415,2715,2715,2715,2715,27-
06 feb 202415,2915,2915,2915,2915,29-
05 feb 202415,2415,2415,2415,2415,24-
*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...