Italia markets closed

Artisan International Fund (APHIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,63+0,22 (+0,75%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202429,6329,6329,6329,6329,63-
03 lug 202429,4129,4129,4129,4129,41-
02 lug 202429,2829,2829,2829,2829,28-
01 lug 202429,2629,2629,2629,2629,26-
28 giu 202429,1929,1929,1929,1929,19-
27 giu 202429,2229,2229,2229,2229,22-
26 giu 202429,1929,1929,1929,1929,19-
25 giu 202429,3729,3729,3729,3729,37-
24 giu 202429,3229,3229,3229,3229,32-
21 giu 202429,0729,0729,0729,0729,07-
20 giu 202429,1929,1929,1929,1929,19-
18 giu 202429,1129,1129,1129,1129,11-
17 giu 202429,0829,0829,0829,0829,08-
14 giu 202428,9228,9228,9228,9228,92-
13 giu 202429,2129,2129,2129,2129,21-
12 giu 202429,6529,6529,6529,6529,65-
11 giu 202429,3429,3429,3429,3429,34-
10 giu 202429,5829,5829,5829,5829,58-
07 giu 202429,6429,6429,6429,6429,64-
06 giu 202429,8729,8729,8729,8729,87-
05 giu 202429,7529,7529,7529,7529,75-
04 giu 202429,4829,4829,4829,4829,48-
03 giu 202429,6029,6029,6029,6029,60-
31 mag 202429,5229,5229,5229,5229,52-
30 mag 202429,1029,1029,1029,1029,10-
29 mag 202428,9028,9028,9028,9028,90-
28 mag 202429,2929,2929,2929,2929,29-
24 mag 202429,3529,3529,3529,3529,35-
23 mag 202429,1829,1829,1829,1829,18-
22 mag 202429,2129,2129,2129,2129,21-
21 mag 202429,4029,4029,4029,4029,40-
20 mag 202429,4429,4429,4429,4429,44-
17 mag 202429,3629,3629,3629,3629,36-
16 mag 202429,3529,3529,3529,3529,35-
15 mag 202429,5329,5329,5329,5329,53-
14 mag 202429,1629,1629,1629,1629,16-
13 mag 202429,1229,1229,1229,1229,12-
10 mag 202429,2329,2329,2329,2329,23-
09 mag 202429,1029,1029,1029,1029,10-
08 mag 202428,9628,9628,9628,9628,96-
07 mag 202429,0029,0029,0029,0029,00-
06 mag 202428,9428,9428,9428,9428,94-
03 mag 202428,7228,7228,7228,7228,72-
02 mag 202428,6028,6028,6028,6028,60-
01 mag 202428,3328,3328,3328,3328,33-
30 apr 202428,3028,3028,3028,3028,30-
29 apr 202428,6428,6428,6428,6428,64-
26 apr 202428,5728,5728,5728,5728,57-
25 apr 202428,4028,4028,4028,4028,40-
24 apr 202428,5028,5028,5028,5028,50-
23 apr 202428,8828,8828,8828,8828,88-
22 apr 202428,5328,5328,5328,5328,53-
19 apr 202428,2528,2528,2528,2528,25-
18 apr 202428,2628,2628,2628,2628,26-
17 apr 202428,3228,3228,3228,3228,32-
16 apr 202428,3228,3228,3228,3228,32-
15 apr 202428,6228,6228,6228,6228,62-
12 apr 202428,7028,7028,7028,7028,70-
11 apr 202429,0129,0129,0129,0129,01-
10 apr 202429,0029,0029,0029,0029,00-
09 apr 202429,3629,3629,3629,3629,36-
08 apr 202429,5229,5229,5229,5229,52-
05 apr 202429,4129,4129,4129,4129,41-
04 apr 202429,2429,2429,2429,2429,24-
03 apr 202429,4829,4829,4829,4829,48-
02 apr 202429,2729,2729,2729,2729,27-
01 apr 202429,4329,4329,4329,4329,43-
28 mar 202429,5929,5929,5929,5929,59-
27 mar 202429,7429,7429,7429,7429,74-
26 mar 202429,6029,6029,6029,6029,60-
25 mar 202429,5529,5529,5529,5529,55-
22 mar 202429,5529,5529,5529,5529,55-
21 mar 202429,5529,5529,5529,5529,55-
20 mar 202429,5129,5129,5129,5129,51-
19 mar 202429,2629,2629,2629,2629,26-
18 mar 202429,1929,1929,1929,1929,19-
15 mar 202429,1829,1829,1829,1829,18-
14 mar 202429,2629,2629,2629,2629,26-
13 mar 202429,3329,3329,3329,3329,33-
12 mar 202429,3629,3629,3629,3629,36-
11 mar 202429,0729,0729,0729,0729,07-
08 mar 202429,2029,2029,2029,2029,20-
07 mar 202429,3129,3129,3129,3129,31-
06 mar 202428,8728,8728,8728,8728,87-
05 mar 202428,6628,6628,6628,6628,66-
04 mar 202428,7228,7228,7228,7228,72-
01 mar 202428,6128,6128,6128,6128,61-
29 feb 202428,3328,3328,3328,3328,33-
28 feb 202428,3228,3228,3228,3228,32-
27 feb 202428,3628,3628,3628,3628,36-
26 feb 202428,3928,3928,3928,3928,39-
23 feb 202428,3528,3528,3528,3528,35-
22 feb 202428,3128,3128,3128,3128,31-
21 feb 202427,9727,9727,9727,9727,97-
20 feb 202427,9527,9527,9527,9527,95-
16 feb 202427,7527,7527,7527,7527,75-
15 feb 202427,6527,6527,6527,6527,65-
14 feb 202427,4527,4527,4527,4527,45-
13 feb 202427,1527,1527,1527,1527,15-
12 feb 202427,5427,5427,5427,5427,54-
*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...