Italia markets closed

Artisan Sustainable Emerging Markets Fund (APHEX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,94+0,25 (+1,41%)
Alla chiusura: 08:06AM EDT
Periodo di tempo:
08 lug 2023 - 08 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 lug 2024------
05 lug 202417,9417,9417,9417,9417,94-
03 lug 202417,6917,6917,6917,6917,69-
02 lug 202417,5417,5417,5417,5417,54-
01 lug 202417,5217,5217,5217,5217,52-
28 giu 202417,5117,5117,5117,5117,51-
27 giu 202417,5017,5017,5017,5017,50-
26 giu 202417,5717,5717,5717,5717,57-
25 giu 202417,4717,4717,4717,4717,47-
24 giu 202417,3917,3917,3917,3917,39-
21 giu 202417,5517,5517,5517,5517,55-
20 giu 202417,6117,6117,6117,6117,61-
18 giu 202417,4417,4417,4417,4417,44-
17 giu 202417,3617,3617,3617,3617,36-
14 giu 202417,3617,3617,3617,3617,36-
13 giu 202417,4117,4117,4117,4117,41-
12 giu 202417,3117,3117,3117,3117,31-
11 giu 202417,0417,0417,0417,0417,04-
10 giu 202417,1217,1217,1217,1217,12-
07 giu 202417,1817,1817,1817,1817,18-
06 giu 202417,2817,2817,2817,2817,28-
05 giu 202417,1317,1317,1317,1317,13-
04 giu 202416,9216,9216,9216,9216,92-
03 giu 202417,1917,1917,1917,1917,19-
31 mag 202417,0717,0717,0717,0717,07-
30 mag 202417,1217,1217,1217,1217,12-
29 mag 202417,2617,2617,2617,2617,26-
28 mag 202417,5217,5217,5217,5217,52-
24 mag 202417,4517,4517,4517,4517,45-
23 mag 202417,4417,4417,4417,4417,44-
22 mag 202417,5717,5717,5717,5717,57-
21 mag 202417,6217,6217,6217,6217,62-
20 mag 202417,7217,7217,7217,7217,72-
17 mag 202417,6817,6817,6817,6817,68-
16 mag 202417,6617,6617,6617,6617,66-
15 mag 202417,6117,6117,6117,6117,61-
14 mag 202417,3817,3817,3817,3817,38-
13 mag 202417,3317,3317,3317,3317,33-
10 mag 202417,2417,2417,2417,2417,24-
09 mag 202417,2217,2217,2217,2217,22-
08 mag 202417,2217,2217,2217,2217,22-
07 mag 202417,2417,2417,2417,2417,24-
06 mag 202417,2317,2317,2317,2317,23-
03 mag 202417,1017,1017,1017,1017,10-
02 mag 202416,8816,8816,8816,8816,88-
01 mag 202416,6016,6016,6016,6016,60-
30 apr 202416,6116,6116,6116,6116,61-
29 apr 202416,8516,8516,8516,8516,85-
26 apr 202416,7616,7616,7616,7616,76-
25 apr 202416,5516,5516,5516,5516,55-
24 apr 202416,6016,6016,6016,6016,60-
23 apr 202416,4816,4816,4816,4816,48-
22 apr 202416,3316,3316,3316,3316,33-
19 apr 202416,2016,2016,2016,2016,20-
18 apr 202416,4816,4816,4816,4816,48-
17 apr 202416,3916,3916,3916,3916,39-
16 apr 202416,3816,3816,3816,3816,38-
15 apr 202416,5716,5716,5716,5716,57-
12 apr 202416,9016,9016,9016,9016,90-
11 apr 202417,2317,2317,2317,2317,23-
10 apr 202417,1317,1317,1317,1317,13-
09 apr 202417,2417,2417,2417,2417,24-
08 apr 202417,1217,1217,1217,1217,12-
05 apr 202417,0817,0817,0817,0817,08-
04 apr 202417,0417,0417,0417,0417,04-
03 apr 202417,0917,0917,0917,0917,09-
02 apr 202417,1817,1817,1817,1817,18-
01 apr 202417,0617,0617,0617,0617,06-
28 mar 202417,0717,0717,0717,0717,07-
27 mar 202416,9816,9816,9816,9816,98-
26 mar 202416,9716,9716,9716,9716,97-
25 mar 202416,9116,9116,9116,9116,91-
22 mar 202416,9316,9316,9316,9316,93-
21 mar 202417,0917,0917,0917,0917,09-
20 mar 202416,9616,9616,9616,9616,96-
19 mar 202416,7316,7316,7316,7316,73-
18 mar 202416,8516,8516,8516,8516,85-
15 mar 202416,7216,7216,7216,7216,72-
14 mar 202417,0517,0517,0517,0517,05-
13 mar 202417,1017,1017,1017,1017,10-
12 mar 202417,0617,0617,0617,0617,06-
11 mar 202416,9116,9116,9116,9116,91-
08 mar 202416,8716,8716,8716,8716,87-
07 mar 202416,8516,8516,8516,8516,85-
06 mar 202416,8016,8016,8016,8016,80-
05 mar 202416,5816,5816,5816,5816,58-
04 mar 202416,8016,8016,8016,8016,80-
01 mar 202416,7016,7016,7016,7016,70-
29 feb 202416,5316,5316,5316,5316,53-
28 feb 202416,4516,4516,4516,4516,45-
27 feb 202416,6116,6116,6116,6116,61-
26 feb 202416,5316,5316,5316,5316,53-
23 feb 202416,5016,5016,5016,5016,50-
22 feb 202416,5716,5716,5716,5716,57-
21 feb 202416,3116,3116,3116,3116,31-
20 feb 202416,2116,2116,2116,2116,21-
16 feb 202416,2016,2016,2016,2016,20-
15 feb 202416,1916,1916,1916,1916,19-
14 feb 202416,0316,0316,0316,0316,03-
13 feb 202415,9215,9215,9215,9215,92-
*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...