Italia markets closed

Artisan Mid Cap Investor (ARTMX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,35-0,53 (-1,48%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202435,3535,3535,3535,3535,35-
18 apr 202435,8835,8835,8835,8835,88-
17 apr 202436,1036,1036,1036,1036,10-
16 apr 202436,4536,4536,4536,4536,45-
15 apr 202436,5636,5636,5636,5636,56-
12 apr 202437,2937,2937,2937,2937,29-
11 apr 202438,0838,0838,0838,0838,08-
10 apr 202437,8437,8437,8437,8437,84-
09 apr 202438,3238,3238,3238,3238,32-
08 apr 202438,2138,2138,2138,2138,21-
05 apr 202438,1038,1038,1038,1038,10-
04 apr 202437,4637,4637,4637,4637,46-
03 apr 202437,9237,9237,9237,9237,92-
02 apr 202437,7037,7037,7037,7037,70-
01 apr 202438,2338,2338,2338,2338,23-
28 mar 202438,4038,4038,4038,4038,40-
27 mar 202438,3838,3838,3838,3838,38-
26 mar 202438,2838,2838,2838,2838,28-
25 mar 202438,1138,1138,1138,1138,11-
22 mar 202438,2338,2338,2338,2338,23-
21 mar 202438,4138,4138,4138,4138,41-
20 mar 202438,0438,0438,0438,0438,04-
19 mar 202437,5437,5437,5437,5437,54-
18 mar 202437,3637,3637,3637,3637,36-
15 mar 202437,2637,2637,2637,2637,26-
14 mar 202437,7237,7237,7237,7237,72-
13 mar 202437,9637,9637,9637,9637,96-
12 mar 202438,1038,1038,1038,1038,10-
11 mar 202437,5037,5037,5037,5037,50-
08 mar 202437,6437,6437,6437,6437,64-
07 mar 202438,0038,0038,0038,0038,00-
06 mar 202437,6337,6337,6337,6337,63-
05 mar 202437,2837,2837,2837,2837,28-
04 mar 202437,8737,8737,8737,8737,87-
01 mar 202437,8837,8837,8837,8837,88-
29 feb 202437,4837,4837,4837,4837,48-
28 feb 202437,1337,1337,1337,1337,13-
27 feb 202437,2537,2537,2537,2537,25-
26 feb 202437,2337,2337,2337,2337,23-
23 feb 202437,0937,0937,0937,0937,09-
22 feb 202437,0537,0537,0537,0537,05-
21 feb 202436,2336,2336,2336,2336,23-
20 feb 202436,4336,4336,4336,4336,43-
16 feb 202436,8036,8036,8036,8036,80-
15 feb 202436,9136,9136,9136,9136,91-
14 feb 202436,9736,9736,9736,9736,97-
13 feb 202436,1436,1436,1436,1436,14-
12 feb 202436,9736,9736,9736,9736,97-
09 feb 202437,1137,1137,1137,1137,11-
08 feb 202436,7936,7936,7936,7936,79-
07 feb 202436,3636,3636,3636,3636,36-
06 feb 202435,8235,8235,8235,8235,82-
05 feb 202435,6835,6835,6835,6835,68-
02 feb 202435,7835,7835,7835,7835,78-
01 feb 202435,5235,5235,5235,5235,52-
31 gen 202434,9034,9034,9034,9034,90-
30 gen 202435,4235,4235,4235,4235,42-
29 gen 202435,5835,5835,5835,5835,58-
26 gen 202434,9934,9934,9934,9934,99-
25 gen 202435,0835,0835,0835,0835,08-
24 gen 202435,0435,0435,0435,0435,04-
23 gen 202435,3535,3535,3535,3535,35-
22 gen 202435,2735,2735,2735,2735,27-
19 gen 202434,8334,8334,8334,8334,83-
18 gen 202434,5434,5434,5434,5434,54-
17 gen 202434,1734,1734,1734,1734,17-
16 gen 202434,5134,5134,5134,5134,51-
12 gen 202434,4734,4734,4734,4734,47-
11 gen 202434,6334,6334,6334,6334,63-
10 gen 202434,6234,6234,6234,6234,62-
09 gen 202434,4234,4234,4234,4234,42-
08 gen 202434,4734,4734,4734,4734,47-
05 gen 202433,6133,6133,6133,6133,61-
04 gen 202433,5033,5033,5033,5033,50-
03 gen 202433,4133,4133,4133,4133,41-
02 gen 202434,1934,1934,1934,1934,19-
29 dic 202334,7834,7834,7834,7834,78-
28 dic 202335,0635,0635,0635,0635,06-
27 dic 202335,1035,1035,1035,1035,10-
26 dic 202335,0435,0435,0435,0435,04-
22 dic 202334,7534,7534,7534,7534,75-
21 dic 202334,6634,6634,6634,6634,66-
20 dic 202334,0534,0534,0534,0534,05-
19 dic 202334,9234,9234,9234,9234,92-
18 dic 202334,5534,5534,5534,5534,55-
15 dic 202334,5434,5434,5434,5434,54-
14 dic 202334,6434,6434,6434,6434,64-
13 dic 202334,1534,1534,1534,1534,15-
12 dic 202333,4833,4833,4833,4833,48-
11 dic 202333,1633,1633,1633,1633,16-
08 dic 202332,7332,7332,7332,7332,73-
07 dic 202332,5832,5832,5832,5832,58-
06 dic 202332,4532,4532,4532,4532,45-
05 dic 202332,6632,6632,6632,6632,66-
04 dic 202332,9032,9032,9032,9032,90-
01 dic 202332,9332,9332,9332,9332,93-
30 nov 202332,3032,3032,3032,3032,30-
29 nov 202332,2132,2132,2132,2132,21-
28 nov 202332,0032,0032,0032,0032,00-
27 nov 202332,2532,2532,2532,2532,25-
*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...