XNYS
Datos históricos de Artisan Partners Asset Management Inc.
Artisan Partners Asset Management Inc. · APAM
$33.46
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:05 UTC
- Variación en el periodo
- −21.07%
- Máximo
- US$46.53
- 10 de febrero de 2026
- Mínimo
- US$33.02
- 8 de octubre de 2026
- Volumen medio diario
- 0.73 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 33.37 | 33.79 | 33.26 | 33.46 | −0.56% | 853,790.313 |
| 8 oct 2026 | 33.50 | 33.83 | 33.02 | 33.65 | −0.30% | 1.43 M |
| 7 oct 2026 | 34.69 | 34.86 | 33.39 | 33.75 | −3.57% | 2.74 M |
| 6 oct 2026 | 34.65 | 35.03 | 33.80 | 35.00 | +1.74% | 3.34 M |
| 5 oct 2026 | 34.72 | 34.75 | 33.68 | 34.40 | −1.38% | 1.39 M |
| 2 oct 2026 | 35.76 | 35.98 | 34.85 | 34.88 | −3.65% | 1.21 M |
| 1 oct 2026 | 36.00 | 36.73 | 35.70 | 36.20 | +0.22% | 1.25 M |
| 30 sep 2026 | 36.65 | 36.81 | 36.01 | 36.12 | −0.82% | 1.23 M |
| 29 sep 2026 | 35.88 | 36.42 | 35.63 | 36.42 | +1.65% | 762,072.92 |
| 28 sep 2026 | 35.81 | 35.84 | 35.30 | 35.83 | −0.91% | 1.02 M |
| 25 sep 2026 | 35.88 | 36.23 | 35.59 | 36.16 | +1.06% | 412,918.3 |
| 24 sep 2026 | 35.60 | 35.89 | 35.20 | 35.78 | +0.45% | 602,019.281 |
| 23 sep 2026 | 35.75 | 36.21 | 35.53 | 35.62 | −0.86% | 729,052.58 |
| 22 sep 2026 | 37.19 | 37.20 | 35.64 | 35.93 | −2.31% | 1.28 M |
| 21 sep 2026 | 36.94 | 37.01 | 36.50 | 36.78 | +0.27% | 623,162.283 |
| 18 sep 2026 | 36.42 | 36.72 | 36.33 | 36.68 | +0.41% | 1.86 M |
| 17 sep 2026 | 36.69 | 37.00 | 36.35 | 36.53 | +0.55% | 759,774.384 |
| 16 sep 2026 | 36.78 | 37.19 | 35.81 | 36.33 | −1.09% | 712,376.888 |
| 15 sep 2026 | 37.39 | 37.45 | 36.62 | 36.73 | −2.03% | 706,569.221 |
| 14 sep 2026 | 38.00 | 38.45 | 37.33 | 37.49 | −1.11% | 606,742.924 |
| 11 sep 2026 | 40.04 | 40.13 | 37.50 | 37.91 | −4.51% | 1.16 M |
| 10 sep 2026 | 40.03 | 40.37 | 39.55 | 39.70 | −1.27% | 487,459.691 |
| 9 sep 2026 | 41.16 | 41.16 | 40.18 | 40.21 | −2.07% | 679,587.108 |
| 8 sep 2026 | 41.19 | 41.57 | 40.97 | 41.06 | −1.23% | 648,981.234 |
| 4 sep 2026 | 40.75 | 41.62 | 40.69 | 41.57 | +1.02% | 553,967.219 |
| 3 sep 2026 | 41.76 | 42.43 | 40.40 | 41.15 | −0.05% | 1.13 M |
| 2 sep 2026 | 41.94 | 42.45 | 41.16 | 41.17 | −1.27% | 757,403.446 |
| 1 sep 2026 | 42.31 | 43.12 | 41.68 | 41.70 | −2.04% | 874,683.266 |
| 31 ago 2026 | 43.24 | 43.61 | 42.49 | 42.57 | −2.07% | 1.41 M |
| 28 ago 2026 | 43.68 | 44.27 | 43.45 | 43.47 | −0.18% | 400,134.065 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.