La bourse est fermée

Artisan Partners Asset Management Inc. (APAM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
44,18-0,67 (-1,49 %)
À partir de 12:20PM EDT. Marché ouvert.
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202444,8044,7644,1744,1844,1862 930
09 mai 202443,8844,9343,5344,8544,85316 800
08 mai 202443,0643,8442,9343,8343,83301 700
07 mai 202443,1343,7243,1143,3843,38347 700
06 mai 202442,7843,0042,4442,9642,96339 900
03 mai 202442,8642,9642,1542,2942,29402 600
02 mai 202441,3041,9941,0141,9341,93397 900
01 mai 202440,7641,6940,5340,8440,84483 500
30 avr. 202441,4241,6840,8740,9340,93346 300
29 avr. 202442,0442,3441,3741,7541,75345 400
26 avr. 202441,2942,1141,0141,9641,96485 600
25 avr. 202441,4641,4640,3341,0441,04581 100
24 avr. 202442,5543,0240,5042,2042,20598 300
23 avr. 202442,6143,5242,6143,4343,43518 000
22 avr. 202442,6942,9742,3642,5542,55528 600
19 avr. 202442,1042,9342,1042,6242,62449 400
18 avr. 202442,5842,8442,0942,1642,16412 600
17 avr. 202442,7042,7542,1142,1942,19374 900
16 avr. 202442,5442,7841,8642,4442,44469 900
15 avr. 202443,7344,0942,6042,9842,98291 400
12 avr. 202443,7844,0343,0943,5043,50348 700
11 avr. 202444,9344,9343,9144,0644,06414 000
10 avr. 202445,5246,1444,3944,6444,64572 500
09 avr. 202446,2446,7545,5046,7446,74265 000
08 avr. 202445,2046,5645,1746,2046,20472 300
05 avr. 202444,6545,2044,3944,9744,97261 100
04 avr. 202445,6246,0644,6144,6244,62243 200
03 avr. 202444,6045,4844,6045,2445,24311 200
02 avr. 202445,4145,4144,4845,1045,10395 900
01 avr. 202445,7145,7145,1045,4945,49353 000
28 mars 202445,6046,0845,4245,7745,77543 700
27 mars 202444,8645,5844,7245,5645,56476 400
26 mars 202444,2244,5943,9644,4044,40293 800
25 mars 202444,5344,7243,9743,9943,99197 700
22 mars 202444,6844,7544,0744,3944,39247 000
21 mars 202444,2145,2844,2044,7644,76346 200
20 mars 202442,9144,1642,8243,8243,82267 400
19 mars 202442,5543,3942,4543,1143,11362 900
18 mars 202443,0243,0642,5842,7842,78340 000
15 mars 202442,4543,4342,4543,1343,131 484 600
14 mars 202443,5243,7042,3042,7242,72440 800
13 mars 202443,3844,1243,3843,7243,72349 000
12 mars 202445,2445,2443,4743,4843,48400 100
11 mars 202444,5944,9844,3244,8144,81411 800
08 mars 202445,8445,9244,7144,7144,71462 500
07 mars 202445,0045,8645,0045,3845,38483 900
06 mars 202445,5345,5344,3244,7844,78458 900
05 mars 202444,4045,5244,4044,9744,97571 700
04 mars 202443,8945,5843,8944,7144,71727 700
01 mars 202443,0643,7242,6043,6943,69677 900
29 févr. 202442,3143,1142,1843,0743,07664 600
28 févr. 202441,6742,1941,6741,9041,90395 500
27 févr. 202442,4142,4442,0142,1242,12261 600
26 févr. 202441,8842,3741,7242,0942,09318 500
23 févr. 202442,6042,7042,1342,1642,16239 100
22 févr. 202441,9642,6941,9142,6042,60339 500
21 févr. 202441,7941,8641,2041,6241,62378 000
20 févr. 202441,6742,1841,6341,9641,96393 000
16 févr. 202442,0542,5241,7442,1342,13419 500
15 févr. 202441,3142,7040,9342,5642,56523 800
14 févr. 202440,7841,0840,3840,9240,92485 700
14 févr. 20241.02 Dividende
13 févr. 202441,9042,2640,9841,3440,32792 000
12 févr. 202442,8043,7942,7843,3842,31566 200
09 févr. 202442,5843,2842,2542,8641,80406 700
08 févr. 202442,7042,7442,0742,3941,34369 400
07 févr. 202442,4642,8942,0042,5741,52869 300
06 févr. 202441,7942,3441,6242,3041,26401 700
05 févr. 202442,2942,4841,5141,9440,91611 300
02 févr. 202443,6344,2342,7242,8241,76798 600
01 févr. 202442,3144,0042,3143,9842,89852 900
31 janv. 202442,8043,2641,7341,9040,87769 600
30 janv. 202442,3742,7941,9942,2341,19731 600
29 janv. 202442,0342,7541,7642,6641,61783 100
26 janv. 202442,1042,2941,3441,6840,65524 500
25 janv. 202442,0642,2441,5541,8640,83328 700
24 janv. 202442,1742,2941,3041,3640,34348 900
23 janv. 202442,7342,9641,6041,6140,58379 500
22 janv. 202442,1243,1442,1242,6141,56497 500
19 janv. 202441,3541,8740,8741,8740,84593 700
18 janv. 202441,5741,5840,6541,2440,22554 800
17 janv. 202440,7741,3940,4641,2740,25443 600
16 janv. 202441,8741,9041,1741,4340,41555 900
12 janv. 202443,0943,0941,9242,3041,26398 600
11 janv. 202443,6244,0142,5442,6741,62586 600
10 janv. 202442,7243,5142,5043,4942,42394 800
09 janv. 202443,2043,3242,6642,7241,67317 900
08 janv. 202442,9343,7742,7643,7542,67682 900
05 janv. 202442,0942,9942,0042,8441,78454 500
04 janv. 202442,0543,1341,9942,5541,50839 900
03 janv. 202443,6443,7842,2942,3141,27586 400
02 janv. 202443,7044,0543,1743,9742,89384 000
29 déc. 202344,6344,7743,9744,1843,09418 000
28 déc. 202344,9445,2644,7044,8943,78269 600
27 déc. 202345,5245,5645,0445,1944,08298 200
26 déc. 202345,0345,4144,8245,2144,09230 100
22 déc. 202345,4045,6844,7044,8843,77374 800
21 déc. 202344,9045,1044,3644,8343,72412 200
20 déc. 202344,9745,9244,4644,4943,39581 500
19 déc. 202344,6945,5744,5445,1043,99634 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...