|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-06-10 | 262,00 | 9.456.800 | 270,75 | 260,00 | 270,00 | 00:00:00 | | 2009-06-11 | 265,75 | 1.131.900 | 269,50 | 256,00 | 263,50 | 00:00:00 | | 2009-06-12 | 282,75 | 17.887.700 | 287,75 | 264,75 | 266,75 | 00:00:00 | | 2009-06-15 | 274,50 | 4.089.700 | 280,75 | 271,50 | 280,50 | 00:00:00 | | 2009-06-16 | 286,25 | 3.114.900 | 291,25 | 272,25 | 275,00 | 00:00:00 | | 2009-06-17 | 273,25 | 3.147.500 | 285,50 | 272,50 | 283,25 | 00:00:00 | | 2009-06-18 | 286,25 | 5.461.200 | 287,50 | 274,00 | 277,00 | 00:00:00 | | 2009-06-19 | 299,50 | 12.869.300 | 304,50 | 287,00 | 292,25 | 00:00:00 | | 2009-06-22 | 285,00 | 2.741.300 | 299,00 | 283,25 | 298,00 | 00:00:00 | | 2009-06-23 | 285,69 | 3.294.300 | 290,00 | 278,25 | 282,00 | 00:00:00 | | 2009-06-24 | 275,25 | 10.786.300 | 288,00 | 270,75 | 286,00 | 00:00:00 | | 2009-06-25 | 279,50 | 4.599.000 | 279,50 | 271,50 | 275,50 | 00:00:00 | | 2009-06-26 | 276,25 | 2.754.400 | 282,25 | 270,50 | 280,00 | 00:00:00 | | 2009-06-29 | 279,24 | 2.527.300 | 286,75 | 273,25 | 274,25 | 00:00:00 | | 2009-06-30 | 277,50 | 3.871.600 | 293,50 | 276,25 | 286,00 | 00:00:00 | | 2009-07-01 | 262,00 | 1.899.800 | 266,00 | 258,75 | 266,00 | 00:00:00 | | 2009-07-02 | 255,00 | 1.621.200 | 263,00 | 252,25 | 262,75 | 00:00:00 | | 2009-07-03 | 255,50 | 1.010.400 | 258,75 | 252,00 | 257,00 | 00:00:00 | | 2009-07-06 | 256,25 | 2.575.400 | 259,00 | 249,00 | 256,00 | 00:00:00 | | 2009-07-07 | 246,00 | 2.031.000 | 260,50 | 244,75 | 260,50 | 00:00:00 | | 2009-07-08 | 239,25 | 1.837.000 | 246,75 | 237,50 | 242,75 | 00:00:00 | | 2009-07-09 | 241,50 | 2.884.000 | 250,00 | 235,75 | 245,50 | 00:00:00 | | 2009-07-10 | 241,75 | 13.732.700 | 244,00 | 239,25 | 240,00 | 00:00:00 | | 2009-07-13 | 251,75 | 1.188.500 | 253,25 | 243,50 | 245,00 | 00:00:00 | | 2009-07-14 | 259,50 | 3.397.100 | 259,50 | 249,50 | 254,50 | 00:00:00 | | 2009-07-15 | 274,50 | 3.620.700 | 275,25 | 261,00 | 262,00 | 00:00:00 | | 2009-07-16 | 274,00 | 903.300 | 278,50 | 271,75 | 275,00 | 00:00:00 | | 2009-07-17 | 281,00 | 1.286.200 | 283,00 | 275,50 | 278,00 | 00:00:00 | | 2009-07-20 | 285,75 | 764.300 | 288,75 | 282,50 | 283,50 | 00:00:00 | | 2009-07-21 | 280,00 | 4.976.400 | 288,25 | 279,25 | 287,00 | 00:00:00 | | 2009-07-22 | 285,00 | 3.607.600 | 286,00 | 273,50 | 286,00 | 00:00:00 | | 2009-07-23 | 279,50 | 1.211.800 | 286,50 | 276,25 | 286,50 | 00:00:00 | | 2009-07-24 | 288,00 | 643.000 | 290,75 | 277,75 | 279,50 | 00:00:00 | | 2009-07-27 | 287,00 | 1.168.000 | 293,75 | 282,25 | 292,25 | 00:00:00 | | 2009-07-28 | 281,75 | 858.100 | 289,75 | 277,25 | 286,25 | 00:00:00 | | 2009-07-29 | 285,50 | 10.309.900 | 289,00 | 280,25 | 282,75 | 00:00:00 | | 2009-07-30 | 287,25 | 2.538.200 | 291,50 | 283,75 | 288,50 | 00:00:00 | | 2009-07-31 | 276,75 | 4.151.000 | 285,75 | 265,50 | 280,00 | 00:00:00 | | 2009-08-03 | 280,60 | 1.631.000 | 283,20 | 275,30 | 277,50 | 00:00:00 | | 2009-08-04 | 276,00 | 2.776.700 | 280,80 | 274,50 | 279,20 | 00:00:00 | | 2009-08-05 | 274,00 | 1.708.800 | 283,90 | 270,70 | 283,90 | 00:00:00 | | 2009-08-06 | 275,50 | 27.307.500 | 279,10 | 272,80 | 277,30 | 00:00:00 | | 2009-08-07 | 269,00 | 16.229.000 | 276,30 | 266,40 | 274,40 | 00:00:00 | | 2009-08-10 | 274,60 | 14.127.400 | 275,60 | 270,00 | 270,00 | 00:00:00 | | 2009-08-11 | 269,30 | 6.828.000 | 275,30 | 268,90 | 274,40 | 00:00:00 | | 2009-08-12 | 264,00 | 3.812.000 | 270,20 | 261,50 | 269,70 | 00:00:00 | | 2009-08-13 | 262,40 | 3.459.700 | 269,70 | 259,70 | 265,40 | 00:00:00 | | 2009-08-14 | 263,10 | 4.644.400 | 267,20 | 259,20 | 261,70 | 00:00:00 | | 2009-08-17 | 256,20 | 1.986.100 | 262,60 | 253,30 | 262,60 | 00:00:00 | | 2009-08-18 | 259,70 | 5.537.100 | 263,50 | 256,30 | 259,00 | 00:00:00 | | 2009-08-19 | 250,00 | 5.947.200 | 257,50 | 248,40 | 257,10 | 00:00:00 | | 2009-08-20 | 247,00 | 7.653.600 | 255,80 | 245,00 | 255,50 | 00:00:00 | | 2009-08-21 | 259,90 | 13.961.800 | 262,10 | 246,80 | 247,00 | 00:00:00 | | 2009-08-24 | 267,10 | 13.091.800 | 269,20 | 262,50 | 263,30 | 00:00:00 | | 2009-08-25 | 280,00 | 11.062.400 | 281,90 | 262,00 | 265,00 | 00:00:00 | | 2009-08-26 | 272,30 | 11.826.500 | 281,70 | 270,90 | 278,50 | 00:00:00 | | 2009-08-27 | 268,90 | 4.306.700 | 278,10 | 267,00 | 272,90 | 00:00:00 | | 2009-08-28 | 269,00 | 8.764.800 | 273,70 | 269,00 | 270,50 | 00:00:00 | | 2009-09-01 | 257,40 | 11.176.900 | 275,00 | 256,70 | 275,00 | 00:00:00 | | 2009-09-02 | 250,00 | 9.569.600 | 258,40 | 249,90 | 257,00 | 00:00:00 | | 2009-09-03 | 255,70 | 7.328.300 | 260,30 | 251,00 | 254,90 | 00:00:00 | | 2009-09-04 | 259,90 | 4.466.900 | 262,80 | 256,60 | 258,90 | 00:00:00 | | 2009-09-07 | 269,70 | 4.873.600 | 270,70 | 258,60 | 259,80 | 00:00:00 | | 2009-09-08 | 271,10 | 5.533.800 | 274,90 | 268,40 | 271,30 | 00:00:00 | | 2009-09-09 | 269,30 | 7.444.700 | 270,00 | 265,10 | 268,60 | 00:00:00 | | 2009-09-10 | 267,60 | 10.077.300 | 272,00 | 263,20 | 269,60 | 00:00:00 | | 2009-09-11 | 291,40 | 23.220.300 | 300,00 | 270,00 | 270,00 | 00:00:00 | | 2009-09-14 | 296,10 | 10.402.400 | 297,40 | 285,70 | 289,90 | 00:00:00 | | 2009-09-15 | 309,01 | 18.503.700 | 311,00 | 290,10 | 296,20 | 00:00:00 | | 2009-09-16 | 309,50 | 10.479.500 | 313,90 | 306,50 | 308,90 | 00:00:00 | | 2009-09-17 | 309,10 | 10.597.400 | 313,30 | 305,60 | 313,20 | 00:00:00 | | 2009-09-18 | 302,10 | 15.376.400 | 308,60 | 302,10 | 306,80 | 00:00:00 | | 2009-09-21 | 299,60 | 7.937.800 | 303,70 | 295,90 | 302,00 | 00:00:00 | | 2009-09-22 | 293,70 | 6.062.800 | 302,80 | 292,80 | 302,80 | 00:00:00 | | 2009-09-23 | 303,60 | 9.342.900 | 305,20 | 292,80 | 295,00 | 00:00:00 | | 2009-09-24 | 304,20 | 12.462.900 | 314,40 | 299,40 | 304,00 | 00:00:00 | | 2009-09-25 | 298,60 | 9.583.600 | 304,70 | 297,10 | 303,50 | 00:00:00 | | 2009-09-28 | 303,80 | 8.825.000 | 304,20 | 292,50 | 296,70 | 00:00:00 | | 2009-09-29 | 308,10 | 13.300.600 | 309,80 | 297,50 | 302,80 | 00:00:00 | | 2009-09-30 | 331,20 | 19.583.700 | 337,10 | 313,50 | 315,00 | 00:00:00 | | 2009-10-01 | 323,40 | 13.025.600 | 341,20 | 322,50 | 333,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
