|
 MAN GROUP - [Ticker: EMG.L] |     | | Última Transacción | 194,500 | Hora de Cotización | 2017-11-01 - 21:14:00 | | Variación | +0,900 (+0,460%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 195,000 | Mínimo | 191,700 | | Volumen | 5.527.731 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 186,000 x 68.000 - 196,000 x 219.800 | Yield | | | Cierre Anterior | 193,600 | PER | 0,00% | | Apertura | 191,700 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para EMG.L desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-08-14 | 464,00 | 8.643.900 | 467,43 | 464,00 | 467,43 | 00:00:00 | | 2006-08-15 | 474,29 | 8.476.900 | 476,29 | 459,43 | 464,00 | 00:00:00 | | 2006-08-16 | 484,57 | 18.124.900 | 491,71 | 471,43 | 474,29 | 00:00:00 | | 2006-08-17 | 486,29 | 11.835.600 | 496,57 | 483,14 | 483,14 | 00:00:00 | | 2006-08-18 | 481,71 | 11.062.700 | 493,14 | 477,71 | 486,86 | 00:00:00 | | 2006-08-21 | 478,00 | 5.086.000 | 484,57 | 472,86 | 481,71 | 00:00:00 | | 2006-08-22 | 481,14 | 7.836.600 | 482,57 | 469,43 | 478,29 | 00:00:00 | | 2006-08-23 | 478,86 | 8.256.800 | 486,29 | 476,86 | 482,57 | 00:00:00 | | 2006-08-24 | 481,43 | 7.483.300 | 483,43 | 476,57 | 481,43 | 00:00:00 | | 2006-08-25 | 488,29 | 8.004.200 | 490,86 | 476,00 | 480,29 | 00:00:00 | | 2006-08-28 | 488,29 | 0 | 488,29 | 488,29 | 488,29 | 00:00:00 | | 2006-08-29 | 486,86 | 10.110.000 | 491,43 | 484,57 | 491,43 | 00:00:00 | | 2006-08-30 | 487,43 | 8.954.200 | 488,57 | 478,57 | 487,71 | 00:00:00 | | 2006-08-31 | 482,57 | 6.633.500 | 488,86 | 478,86 | 487,43 | 00:00:00 | | 2006-09-01 | 486,86 | 12.109.600 | 488,57 | 478,29 | 482,00 | 00:00:00 | | 2006-09-04 | 500,57 | 18.003.800 | 507,43 | 486,29 | 488,00 | 00:00:00 | | 2006-09-05 | 507,71 | 12.383.800 | 507,71 | 494,86 | 500,57 | 00:00:00 | | 2006-09-06 | 498,29 | 25.662.600 | 522,29 | 494,86 | 509,14 | 00:00:00 | | 2006-09-07 | 493,71 | 12.016.400 | 502,57 | 486,86 | 491,71 | 00:00:00 | | 2006-09-08 | 500,29 | 7.223.800 | 502,00 | 494,00 | 494,00 | 00:00:00 | | 2006-09-11 | 504,00 | 10.291.900 | 509,43 | 490,29 | 496,57 | 00:00:00 | | 2006-09-12 | 506,86 | 21.365.900 | 508,57 | 494,86 | 505,14 | 00:00:00 | | 2006-09-13 | 494,57 | 23.845.700 | 509,71 | 488,29 | 505,14 | 00:00:00 | | 2006-09-14 | 492,00 | 20.347.600 | 503,43 | 488,00 | 494,00 | 00:00:00 | | 2006-09-15 | 491,43 | 30.319.400 | 496,00 | 490,29 | 494,00 | 00:00:00 | | 2006-09-18 | 488,57 | 11.197.400 | 493,14 | 486,00 | 492,57 | 00:00:00 | | 2006-09-19 | 486,57 | 12.353.000 | 489,14 | 482,29 | 489,14 | 00:00:00 | | 2006-09-20 | 498,29 | 26.870.900 | 507,43 | 491,43 | 492,86 | 00:00:00 | | 2006-09-21 | 495,43 | 16.986.900 | 502,29 | 490,29 | 502,29 | 00:00:00 | | 2006-09-22 | 485,71 | 11.531.600 | 492,86 | 484,29 | 490,86 | 00:00:00 | | 2006-09-25 | 474,29 | 18.418.000 | 488,00 | 471,14 | 485,71 | 00:00:00 | | 2006-09-26 | 487,43 | 12.730.800 | 490,57 | 474,29 | 474,57 | 00:00:00 | | 2006-09-27 | 500,57 | 15.953.700 | 502,00 | 490,57 | 491,14 | 00:00:00 | | 2006-09-28 | 506,57 | 14.807.200 | 512,86 | 498,29 | 501,71 | 00:00:00 | | 2006-09-29 | 512,00 | 36.645.300 | 537,71 | 509,43 | 529,14 | 00:00:00 | | 2006-10-02 | 508,86 | 27.160.200 | 523,43 | 508,00 | 521,71 | 00:00:00 | | 2006-10-03 | 502,86 | 19.337.500 | 505,14 | 497,14 | 505,14 | 00:00:00 | | 2006-10-04 | 498,86 | 30.397.100 | 509,71 | 497,14 | 504,57 | 00:00:00 | | 2006-10-05 | 503,43 | 26.627.800 | 508,57 | 492,86 | 493,71 | 00:00:00 | | 2006-10-06 | 502,00 | 17.123.700 | 509,71 | 500,00 | 506,86 | 00:00:00 | | 2006-10-09 | 504,86 | 11.935.400 | 508,57 | 499,43 | 500,00 | 00:00:00 | | 2006-10-10 | 546,29 | 34.177.100 | 551,14 | 510,86 | 512,57 | 00:00:00 | | 2006-10-11 | 540,86 | 17.729.900 | 546,00 | 532,29 | 542,86 | 00:00:00 | | 2006-10-12 | 544,29 | 14.506.900 | 558,29 | 538,57 | 539,43 | 00:00:00 | | 2006-10-13 | 544,00 | 10.010.900 | 555,71 | 541,71 | 546,86 | 00:00:00 | | 2006-10-16 | 534,00 | 10.283.600 | 552,00 | 534,00 | 543,14 | 00:00:00 | | 2006-10-17 | 525,71 | 12.566.400 | 541,71 | 523,71 | 537,43 | 00:00:00 | | 2006-10-18 | 550,00 | 14.166.800 | 557,14 | 532,57 | 532,57 | 00:00:00 | | 2006-10-19 | 544,00 | 8.655.100 | 552,29 | 540,86 | 545,43 | 00:00:00 | | 2006-10-20 | 553,14 | 8.181.900 | 556,57 | 546,29 | 546,29 | 00:00:00 | | 2006-10-23 | 552,57 | 2.882.000 | 558,00 | 548,29 | 558,00 | 00:00:00 | | 2006-10-24 | 551,14 | 5.489.800 | 555,43 | 548,29 | 555,14 | 00:00:00 | | 2006-10-25 | 547,71 | 11.317.400 | 557,14 | 542,86 | 552,57 | 00:00:00 | | 2006-10-26 | 550,86 | 6.294.300 | 557,43 | 548,57 | 554,29 | 00:00:00 | | 2006-10-27 | 553,71 | 15.747.100 | 560,86 | 549,43 | 553,43 | 00:00:00 | | 2006-10-30 | 546,29 | 7.286.000 | 553,14 | 544,29 | 549,14 | 00:00:00 | | 2006-10-31 | 557,71 | 9.402.300 | 561,14 | 543,43 | 544,86 | 00:00:00 | | 2006-11-01 | 552,00 | 5.398.100 | 563,43 | 550,29 | 553,14 | 00:00:00 | | 2006-11-02 | 550,57 | 10.129.000 | 555,43 | 546,29 | 552,86 | 00:00:00 | | 2006-11-03 | 554,29 | 7.127.100 | 560,86 | 550,00 | 551,14 | 00:00:00 | | 2006-11-06 | 561,14 | 8.650.400 | 561,14 | 551,43 | 554,57 | 00:00:00 | | 2006-11-07 | 560,57 | 8.942.200 | 564,57 | 557,43 | 562,29 | 00:00:00 | | 2006-11-08 | 557,71 | 17.631.800 | 577,14 | 550,57 | 560,00 | 00:00:00 | | 2006-11-09 | 556,00 | 22.144.400 | 561,71 | 526,00 | 561,71 | 00:00:00 | | 2006-11-10 | 556,57 | 15.283.300 | 563,43 | 548,29 | 554,57 | 00:00:00 | | 2006-11-13 | 550,86 | 16.464.600 | 562,29 | 546,57 | 560,57 | 00:00:00 | | 2006-11-14 | 554,29 | 13.609.800 | 562,00 | 550,86 | 550,86 | 00:00:00 | | 2006-11-15 | 545,71 | 16.588.800 | 560,00 | 540,57 | 556,00 | 00:00:00 | | 2006-11-16 | 556,29 | 10.022.100 | 562,29 | 544,00 | 546,00 | 00:00:00 | | 2006-11-17 | 551,14 | 21.241.400 | 560,00 | 546,57 | 559,14 | 00:00:00 | | 2006-11-20 | 557,71 | 8.670.000 | 559,43 | 546,57 | 550,57 | 00:00:00 | | 2006-11-21 | 554,29 | 11.345.500 | 561,71 | 551,14 | 560,86 | 00:00:00 | | 2006-11-22 | 560,86 | 10.185.100 | 561,14 | 552,57 | 554,29 | 00:00:00 | | 2006-11-23 | 562,29 | 5.323.800 | 563,43 | 555,43 | 563,43 | 00:00:00 | | 2006-11-24 | 554,00 | 19.306.000 | 562,86 | 552,00 | 562,86 | 00:00:00 | | 2006-11-27 | 543,14 | 25.382.900 | 558,29 | 542,86 | 552,29 | 00:00:00 | | 2006-11-28 | 537,14 | 11.770.100 | 544,57 | 532,57 | 540,29 | 00:00:00 | | 2006-11-29 | 541,71 | 12.524.100 | 549,71 | 539,43 | 541,43 | 00:00:00 | | 2006-11-30 | 541,71 | 22.162.300 | 554,86 | 540,57 | 542,86 | 00:00:00 | | 2006-12-01 | 536,86 | 13.444.000 | 548,57 | 530,86 | 542,86 | 00:00:00 | | 2006-12-04 | 542,29 | 9.526.900 | 546,57 | 534,57 | 536,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
