Italia markets closed

Artisan Mid Cap Value Fund (APHQX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,34-0,06 (-0,39%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202415,3415,3415,3415,3415,34-
03 lug 202415,4015,4015,4015,4015,40-
02 lug 202415,3815,3815,3815,3815,38-
01 lug 202415,2915,2915,2915,2915,29-
28 giu 202415,4415,4415,4415,4415,44-
27 giu 202415,3615,3615,3615,3615,36-
26 giu 202415,3315,3315,3315,3315,33-
25 giu 202415,3715,3715,3715,3715,37-
24 giu 202415,4915,4915,4915,4915,49-
21 giu 202415,4215,4215,4215,4215,42-
20 giu 202415,3815,3815,3815,3815,38-
18 giu 202415,3815,3815,3815,3815,38-
17 giu 202415,3315,3315,3315,3315,33-
14 giu 202415,2015,2015,2015,2015,20-
13 giu 202415,3515,3515,3515,3515,35-
12 giu 202415,4215,4215,4215,4215,42-
11 giu 202415,3315,3315,3315,3315,33-
10 giu 202415,4015,4015,4015,4015,40-
07 giu 202415,4315,4315,4315,4315,43-
06 giu 202415,5315,5315,5315,5315,53-
05 giu 202415,5815,5815,5815,5815,58-
04 giu 202415,4815,4815,4815,4815,48-
03 giu 202415,5815,5815,5815,5815,58-
31 mag 202415,6415,6415,6415,6415,64-
30 mag 202415,4115,4115,4115,4115,41-
29 mag 202415,3615,3615,3615,3615,36-
28 mag 202415,6115,6115,6115,6115,61-
24 mag 202415,7015,7015,7015,7015,70-
23 mag 202415,6015,6015,6015,6015,60-
22 mag 202415,8615,8615,8615,8615,86-
21 mag 202415,8715,8715,8715,8715,87-
20 mag 202415,9015,9015,9015,9015,90-
17 mag 202415,9415,9415,9415,9415,94-
16 mag 202415,9715,9715,9715,9715,97-
15 mag 202415,9715,9715,9715,9715,97-
14 mag 202415,9115,9115,9115,9115,91-
13 mag 202415,7915,7915,7915,7915,79-
10 mag 202415,8215,8215,8215,8215,82-
09 mag 202415,7815,7815,7815,7815,78-
08 mag 202415,6415,6415,6415,6415,64-
07 mag 202415,6415,6415,6415,6415,64-
06 mag 202415,5815,5815,5815,5815,58-
03 mag 202415,4215,4215,4215,4215,42-
02 mag 202415,4115,4115,4115,4115,41-
01 mag 202415,2815,2815,2815,2815,28-
30 apr 202415,2215,2215,2215,2215,22-
29 apr 202415,4715,4715,4715,4715,47-
26 apr 202415,4115,4115,4115,4115,41-
25 apr 202415,4215,4215,4215,4215,42-
24 apr 202415,4815,4815,4815,4815,48-
23 apr 202415,4415,4415,4415,4415,44-
22 apr 202415,3015,3015,3015,3015,30-
19 apr 202415,1815,1815,1815,1815,18-
18 apr 202415,0815,0815,0815,0815,08-
17 apr 202415,0715,0715,0715,0715,07-
16 apr 202415,1015,1015,1015,1015,10-
15 apr 202415,1915,1915,1915,1915,19-
12 apr 202415,2715,2715,2715,2715,27-
11 apr 202415,5015,5015,5015,5015,50-
10 apr 202415,7315,7315,7315,7315,73-
09 apr 202416,0616,0616,0616,0616,06-
08 apr 202416,0316,0316,0316,0316,03-
05 apr 202415,9715,9715,9715,9715,97-
04 apr 202415,8815,8815,8815,8815,88-
03 apr 202416,0316,0316,0316,0316,03-
02 apr 202416,0216,0216,0216,0216,02-
01 apr 202416,1816,1816,1816,1816,18-
28 mar 202416,3016,3016,3016,3016,30-
27 mar 202416,2316,2316,2316,2316,23-
26 mar 202415,9815,9815,9815,9815,98-
25 mar 202416,0216,0216,0216,0216,02-
22 mar 202416,0716,0716,0716,0716,07-
21 mar 202416,2016,2016,2016,2016,20-
20 mar 202416,1016,1016,1016,1016,10-
19 mar 202415,9415,9415,9415,9415,94-
18 mar 202415,8415,8415,8415,8415,84-
15 mar 202415,8115,8115,8115,8115,81-
14 mar 202415,8115,8115,8115,8115,81-
13 mar 202415,9915,9915,9915,9915,99-
12 mar 202415,9815,9815,9815,9815,98-
11 mar 202415,9515,9515,9515,9515,95-
08 mar 202415,9215,9215,9215,9215,92-
07 mar 202415,9515,9515,9515,9515,95-
06 mar 202415,7615,7615,7615,7615,76-
05 mar 202415,7215,7215,7215,7215,72-
04 mar 202415,7115,7115,7115,7115,71-
01 mar 202415,7315,7315,7315,7315,73-
29 feb 202415,6615,6615,6615,6615,66-
28 feb 202415,5715,5715,5715,5715,57-
27 feb 202415,6115,6115,6115,6115,61-
26 feb 202415,5315,5315,5315,5315,53-
23 feb 202415,6215,6215,6215,6215,62-
22 feb 202415,6615,6615,6615,6615,66-
21 feb 202415,5415,5415,5415,5415,54-
20 feb 202415,5315,5315,5315,5315,53-
16 feb 202415,5415,5415,5415,5415,54-
15 feb 202415,5515,5515,5515,5515,55-
14 feb 202415,2715,2715,2715,2715,27-
13 feb 202415,1115,1115,1115,1115,11-
12 feb 202415,4215,4215,4215,4215,42-
*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...