Italia markets closed

Artisan Mid Cap Value Investor (ARTQX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,72+0,23 (+1,48%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202415,7215,7215,7215,7215,72-
30 mag 202415,4915,4915,4915,4915,49-
29 mag 202415,4415,4415,4415,4415,44-
28 mag 202415,6915,6915,6915,6915,69-
24 mag 202415,7815,7815,7815,7815,78-
23 mag 202415,6815,6815,6815,6815,68-
22 mag 202415,9415,9415,9415,9415,94-
21 mag 202415,9515,9515,9515,9515,95-
20 mag 202415,9815,9815,9815,9815,98-
17 mag 202416,0216,0216,0216,0216,02-
16 mag 202416,0516,0516,0516,0516,05-
15 mag 202416,0516,0516,0516,0516,05-
14 mag 202415,9915,9915,9915,9915,99-
13 mag 202415,8715,8715,8715,8715,87-
10 mag 202415,9015,9015,9015,9015,90-
09 mag 202415,8615,8615,8615,8615,86-
08 mag 202415,7315,7315,7315,7315,73-
07 mag 202415,7215,7215,7215,7215,72-
06 mag 202415,6615,6615,6615,6615,66-
03 mag 202415,5015,5015,5015,5015,50-
02 mag 202415,4915,4915,4915,4915,49-
01 mag 202415,3615,3615,3615,3615,36-
30 apr 202415,3015,3015,3015,3015,30-
29 apr 202415,5515,5515,5515,5515,55-
26 apr 202415,4915,4915,4915,4915,49-
25 apr 202415,5015,5015,5015,5015,50-
24 apr 202415,5715,5715,5715,5715,57-
23 apr 202415,5215,5215,5215,5215,52-
22 apr 202415,3915,3915,3915,3915,39-
19 apr 202415,2615,2615,2615,2615,26-
18 apr 202415,1615,1615,1615,1615,16-
17 apr 202415,1515,1515,1515,1515,15-
16 apr 202415,1915,1915,1915,1915,19-
15 apr 202415,2815,2815,2815,2815,28-
12 apr 202415,3515,3515,3515,3515,35-
11 apr 202415,5915,5915,5915,5915,59-
10 apr 202415,8115,8115,8115,8115,81-
09 apr 202416,1516,1516,1516,1516,15-
08 apr 202416,1116,1116,1116,1116,11-
05 apr 202416,0516,0516,0516,0516,05-
04 apr 202415,9615,9615,9615,9615,96-
03 apr 202416,1216,1216,1216,1216,12-
02 apr 202416,1116,1116,1116,1116,11-
01 apr 202416,2716,2716,2716,2716,27-
28 mar 202416,3916,3916,3916,3916,39-
27 mar 202416,3216,3216,3216,3216,32-
26 mar 202416,0716,0716,0716,0716,07-
25 mar 202416,1116,1116,1116,1116,11-
22 mar 202416,1516,1516,1516,1516,15-
21 mar 202416,2916,2916,2916,2916,29-
20 mar 202416,1916,1916,1916,1916,19-
19 mar 202416,0216,0216,0216,0216,02-
18 mar 202415,9315,9315,9315,9315,93-
15 mar 202415,9015,9015,9015,9015,90-
14 mar 202415,8915,8915,8915,8915,89-
13 mar 202416,0816,0816,0816,0816,08-
12 mar 202416,0716,0716,0716,0716,07-
11 mar 202416,0416,0416,0416,0416,04-
08 mar 202416,0116,0116,0116,0116,01-
07 mar 202416,0416,0416,0416,0416,04-
06 mar 202415,8515,8515,8515,8515,85-
05 mar 202415,8015,8015,8015,8015,80-
04 mar 202415,7915,7915,7915,7915,79-
01 mar 202415,8215,8215,8215,8215,82-
29 feb 202415,7515,7515,7515,7515,75-
28 feb 202415,6515,6515,6515,6515,65-
27 feb 202415,7015,7015,7015,7015,70-
26 feb 202415,6215,6215,6215,6215,62-
23 feb 202415,7115,7115,7115,7115,71-
22 feb 202415,7515,7515,7515,7515,75-
21 feb 202415,6315,6315,6315,6315,63-
20 feb 202415,6115,6115,6115,6115,61-
16 feb 202415,6315,6315,6315,6315,63-
15 feb 202415,6415,6415,6415,6415,64-
14 feb 202415,3515,3515,3515,3515,35-
13 feb 202415,1915,1915,1915,1915,19-
12 feb 202415,5115,5115,5115,5115,51-
09 feb 202415,4015,4015,4015,4015,40-
08 feb 202415,4515,4515,4515,4515,45-
07 feb 202415,3715,3715,3715,3715,37-
06 feb 202415,3915,3915,3915,3915,39-
05 feb 202415,3415,3415,3415,3415,34-
02 feb 202415,4615,4615,4615,4615,46-
01 feb 202415,5515,5515,5515,5515,55-
31 gen 202415,4215,4215,4215,4215,42-
30 gen 202415,6315,6315,6315,6315,63-
29 gen 202415,6415,6415,6415,6415,64-
26 gen 202415,5615,5615,5615,5615,56-
25 gen 202415,4815,4815,4815,4815,48-
24 gen 202415,3715,3715,3715,3715,37-
23 gen 202415,4415,4415,4415,4415,44-
22 gen 202415,4515,4515,4515,4515,45-
19 gen 202415,3215,3215,3215,3215,32-
18 gen 202415,2215,2215,2215,2215,22-
17 gen 202415,1115,1115,1115,1115,11-
16 gen 202415,2315,2315,2315,2315,23-
12 gen 202415,3315,3315,3315,3315,33-
11 gen 202415,3515,3515,3515,3515,35-
10 gen 202415,3715,3715,3715,3715,37-
09 gen 202415,3615,3615,3615,3615,36-
*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...