Última Hora: "Luanda Leaks: os desalojados da Areia Branca - SIC Notícias" Sun, 26 Jan 2020 20:44:00 GMT    "Em direto. Chicão levanta o congresso e ataca críticas de ?fontes anónimas? na imprensa - Expresso" Sat, 25 Jan 2020 10:38:35 GMT    "Novas imagens mostram momento da detenção de Cláudia Simões - Notícias ao Minuto" Sun, 26 Jan 2020 21:37:00 GMT    "Coronavírus: Saiba em tempo real num mapa o impacto deste vírus - Pplware" Sun, 26 Jan 2020 22:00:00 GMT    "Lítio. Estudo dá luz verde - Sol" Sun, 26 Jan 2020 11:56:53 GMT    "Novo balanço: 80 mortos e mais de 2300 casos de coronavírus na China - Jornal de Notícias" Mon, 27 Jan 2020 00:33:00 GMT    "Em direto. Rodrigues dos Santos integra 'portista', conservadores e Lobo d'Ávila na direção. Não tem nenhuma mulher como vice - Expresso" Sat, 25 Jan 2020 15:50:56 GMT    "Huawei: Johnson arrisca guerra diplomática com Trump em semana de ?Brexit? - PÚBLICO" Sun, 26 Jan 2020 17:53:00 GMT   "Saída de Wuhan de dez portugueses ainda sem data marcada - RTP" Sun, 26 Jan 2020 21:55:00 GMT    "Passos Coelho pede aliança à direita para fazer as reformas que ?o país precisa? - PÚBLICO" Sun, 26 Jan 2020 20:48:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,900 (+0,460%) MAN GROUP - [Ticker: EMG.L]Gráfico MAN GROUP  Noticias MAN GROUP  Descargar Históricos de Metastock MAN GROUP y Otros  Análisis Técnico MAN GROUP  
Última Transacción194,500Hora de Cotización2017-11-01 - 21:14:00
Variación+0,900 (+0,460%)Rango 52 Semanas[0,000 - 0,000]
Máximo195,000Mínimo191,700
Volumen5.527.731Volumen Medio (3m)0
Demanda / Oferta186,000 x 68.000 - 196,000 x 219.800Yield
Cierre Anterior193,600PER0,00%
Apertura191,700EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-01-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-08-14464,008.643.900467,43464,00467,4300:00:00
2006-08-15474,298.476.900476,29459,43464,0000:00:00
2006-08-16484,5718.124.900491,71471,43474,2900:00:00
2006-08-17486,2911.835.600496,57483,14483,1400:00:00
2006-08-18481,7111.062.700493,14477,71486,8600:00:00
2006-08-21478,005.086.000484,57472,86481,7100:00:00
2006-08-22481,147.836.600482,57469,43478,2900:00:00
2006-08-23478,868.256.800486,29476,86482,5700:00:00
2006-08-24481,437.483.300483,43476,57481,4300:00:00
2006-08-25488,298.004.200490,86476,00480,2900:00:00
2006-08-28488,290488,29488,29488,2900:00:00
2006-08-29486,8610.110.000491,43484,57491,4300:00:00
2006-08-30487,438.954.200488,57478,57487,7100:00:00
2006-08-31482,576.633.500488,86478,86487,4300:00:00
2006-09-01486,8612.109.600488,57478,29482,0000:00:00
2006-09-04500,5718.003.800507,43486,29488,0000:00:00
2006-09-05507,7112.383.800507,71494,86500,5700:00:00
2006-09-06498,2925.662.600522,29494,86509,1400:00:00
2006-09-07493,7112.016.400502,57486,86491,7100:00:00
2006-09-08500,297.223.800502,00494,00494,0000:00:00
2006-09-11504,0010.291.900509,43490,29496,5700:00:00
2006-09-12506,8621.365.900508,57494,86505,1400:00:00
2006-09-13494,5723.845.700509,71488,29505,1400:00:00
2006-09-14492,0020.347.600503,43488,00494,0000:00:00
2006-09-15491,4330.319.400496,00490,29494,0000:00:00
2006-09-18488,5711.197.400493,14486,00492,5700:00:00
2006-09-19486,5712.353.000489,14482,29489,1400:00:00
2006-09-20498,2926.870.900507,43491,43492,8600:00:00
2006-09-21495,4316.986.900502,29490,29502,2900:00:00
2006-09-22485,7111.531.600492,86484,29490,8600:00:00
2006-09-25474,2918.418.000488,00471,14485,7100:00:00
2006-09-26487,4312.730.800490,57474,29474,5700:00:00
2006-09-27500,5715.953.700502,00490,57491,1400:00:00
2006-09-28506,5714.807.200512,86498,29501,7100:00:00
2006-09-29512,0036.645.300537,71509,43529,1400:00:00
2006-10-02508,8627.160.200523,43508,00521,7100:00:00
2006-10-03502,8619.337.500505,14497,14505,1400:00:00
2006-10-04498,8630.397.100509,71497,14504,5700:00:00
2006-10-05503,4326.627.800508,57492,86493,7100:00:00
2006-10-06502,0017.123.700509,71500,00506,8600:00:00
2006-10-09504,8611.935.400508,57499,43500,0000:00:00
2006-10-10546,2934.177.100551,14510,86512,5700:00:00
2006-10-11540,8617.729.900546,00532,29542,8600:00:00
2006-10-12544,2914.506.900558,29538,57539,4300:00:00
2006-10-13544,0010.010.900555,71541,71546,8600:00:00
2006-10-16534,0010.283.600552,00534,00543,1400:00:00
2006-10-17525,7112.566.400541,71523,71537,4300:00:00
2006-10-18550,0014.166.800557,14532,57532,5700:00:00
2006-10-19544,008.655.100552,29540,86545,4300:00:00
2006-10-20553,148.181.900556,57546,29546,2900:00:00
2006-10-23552,572.882.000558,00548,29558,0000:00:00
2006-10-24551,145.489.800555,43548,29555,1400:00:00
2006-10-25547,7111.317.400557,14542,86552,5700:00:00
2006-10-26550,866.294.300557,43548,57554,2900:00:00
2006-10-27553,7115.747.100560,86549,43553,4300:00:00
2006-10-30546,297.286.000553,14544,29549,1400:00:00
2006-10-31557,719.402.300561,14543,43544,8600:00:00
2006-11-01552,005.398.100563,43550,29553,1400:00:00
2006-11-02550,5710.129.000555,43546,29552,8600:00:00
2006-11-03554,297.127.100560,86550,00551,1400:00:00
2006-11-06561,148.650.400561,14551,43554,5700:00:00
2006-11-07560,578.942.200564,57557,43562,2900:00:00
2006-11-08557,7117.631.800577,14550,57560,0000:00:00
2006-11-09556,0022.144.400561,71526,00561,7100:00:00
2006-11-10556,5715.283.300563,43548,29554,5700:00:00
2006-11-13550,8616.464.600562,29546,57560,5700:00:00
2006-11-14554,2913.609.800562,00550,86550,8600:00:00
2006-11-15545,7116.588.800560,00540,57556,0000:00:00
2006-11-16556,2910.022.100562,29544,00546,0000:00:00
2006-11-17551,1421.241.400560,00546,57559,1400:00:00
2006-11-20557,718.670.000559,43546,57550,5700:00:00
2006-11-21554,2911.345.500561,71551,14560,8600:00:00
2006-11-22560,8610.185.100561,14552,57554,2900:00:00
2006-11-23562,295.323.800563,43555,43563,4300:00:00
2006-11-24554,0019.306.000562,86552,00562,8600:00:00
2006-11-27543,1425.382.900558,29542,86552,2900:00:00
2006-11-28537,1411.770.100544,57532,57540,2900:00:00
2006-11-29541,7112.524.100549,71539,43541,4300:00:00
2006-11-30541,7122.162.300554,86540,57542,8600:00:00
2006-12-01536,8613.444.000548,57530,86542,8600:00:00
2006-12-04542,299.526.900546,57534,57536,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters