Italia markets close in 2 hours 10 minutes

Artisan International Value Investor (ARTKX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,38-0,05 (-0,10%)
Alla chiusura: 08:06AM EDT
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 202449,3849,3849,3849,3849,38-
03 giu 202449,4349,4349,4349,4349,43-
31 mag 202449,4549,4549,4549,4549,45-
30 mag 202449,0749,0749,0749,0749,07-
29 mag 202448,9148,9148,9148,9148,91-
28 mag 202449,5649,5649,5649,5649,56-
24 mag 202449,5649,5649,5649,5649,56-
23 mag 202449,4149,4149,4149,4149,41-
22 mag 202449,6449,6449,6449,6449,64-
21 mag 202449,8249,8249,8249,8249,82-
20 mag 202449,8049,8049,8049,8049,80-
17 mag 202449,9149,9149,9149,9149,91-
16 mag 202449,6749,6749,6749,6749,67-
15 mag 202449,7349,7349,7349,7349,73-
14 mag 202449,3349,3349,3349,3349,33-
13 mag 202449,2349,2349,2349,2349,23-
10 mag 202449,2149,2149,2149,2149,21-
09 mag 202449,0149,0149,0149,0149,01-
08 mag 202448,8048,8048,8048,8048,80-
07 mag 202448,7648,7648,7648,7648,76-
06 mag 202448,5548,5548,5548,5548,55-
03 mag 202448,2748,2748,2748,2748,27-
02 mag 202447,9447,9447,9447,9447,94-
01 mag 202447,3047,3047,3047,3047,30-
30 apr 202447,1247,1247,1247,1247,12-
29 apr 202447,5447,5447,5447,5447,54-
26 apr 202447,0847,0847,0847,0847,08-
25 apr 202447,1447,1447,1447,1447,14-
24 apr 202447,1347,1347,1347,1347,13-
23 apr 202447,1647,1647,1647,1647,16-
22 apr 202446,8146,8146,8146,8146,81-
19 apr 202446,3946,3946,3946,3946,39-
18 apr 202446,3146,3146,3146,3146,31-
17 apr 202446,0046,0046,0046,0046,00-
16 apr 202445,9345,9345,9345,9345,93-
15 apr 202446,1646,1646,1646,1646,16-
12 apr 202446,3646,3646,3646,3646,36-
11 apr 202447,0947,0947,0947,0947,09-
10 apr 202447,0947,0947,0947,0947,09-
09 apr 202447,5847,5847,5847,5847,58-
08 apr 202447,6947,6947,6947,6947,69-
05 apr 202447,6647,6647,6647,6647,66-
04 apr 202447,4947,4947,4947,4947,49-
03 apr 202447,6747,6747,6747,6747,67-
02 apr 202447,4747,4747,4747,4747,47-
01 apr 202447,7247,7247,7247,7247,72-
28 mar 202447,8547,8547,8547,8547,85-
27 mar 202447,8547,8547,8547,8547,85-
26 mar 202447,6847,6847,6847,6847,68-
25 mar 202447,5747,5747,5747,5747,57-
22 mar 202447,6247,6247,6247,6247,62-
21 mar 202447,8047,8047,8047,8047,80-
20 mar 202447,8247,8247,8247,8247,82-
19 mar 202447,4347,4347,4347,4347,43-
18 mar 202447,4447,4447,4447,4447,44-
15 mar 202447,6947,6947,6947,6947,69-
14 mar 202447,9247,9247,9247,9247,92-
13 mar 202447,9747,9747,9747,9747,97-
12 mar 202447,8847,8847,8847,8847,88-
11 mar 202447,5047,5047,5047,5047,50-
08 mar 202447,3247,3247,3247,3247,32-
07 mar 202447,3047,3047,3047,3047,30-
06 mar 202447,0647,0647,0647,0647,06-
05 mar 202446,7646,7646,7646,7646,76-
04 mar 202446,8846,8846,8846,8846,88-
01 mar 202446,9246,9246,9246,9246,92-
29 feb 202446,7046,7046,7046,7046,70-
28 feb 202446,7246,7246,7246,7246,72-
27 feb 202446,8446,8446,8446,8446,84-
26 feb 202446,9146,9146,9146,9146,91-
23 feb 202446,9346,9346,9346,9346,93-
22 feb 202446,9946,9946,9946,9946,99-
21 feb 202446,5246,5246,5246,5246,52-
20 feb 202446,5146,5146,5146,5146,51-
16 feb 202446,3246,3246,3246,3246,32-
15 feb 202446,3346,3346,3346,3346,33-
14 feb 202445,9445,9445,9445,9445,94-
13 feb 202445,4845,4845,4845,4845,48-
12 feb 202446,0446,0446,0446,0446,04-
09 feb 202445,9545,9545,9545,9545,95-
08 feb 202445,8445,8445,8445,8445,84-
07 feb 202445,8445,8445,8445,8445,84-
06 feb 202445,9545,9545,9545,9545,95-
05 feb 202445,9045,9045,9045,9045,90-
02 feb 202445,9045,9045,9045,9045,90-
01 feb 202446,0246,0246,0246,0246,02-
31 gen 202445,6945,6945,6945,6945,69-
30 gen 202446,1646,1646,1646,1646,16-
29 gen 202446,2046,2046,2046,2046,20-
26 gen 202445,9445,9445,9445,9445,94-
25 gen 202445,7145,7145,7145,7145,71-
24 gen 202445,6145,6145,6145,6145,61-
23 gen 202445,3645,3645,3645,3645,36-
22 gen 202445,5345,5345,5345,5345,53-
19 gen 202445,4945,4945,4945,4945,49-
18 gen 202445,3645,3645,3645,3645,36-
17 gen 202445,0345,0345,0345,0345,03-
16 gen 202445,3845,3845,3845,3845,38-
12 gen 202445,8045,8045,8045,8045,80-
11 gen 202445,6345,6345,6345,6345,63-
*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...