|
 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 | | 2009-10-01 | 323,40 | 13.025.600 | 341,20 | 322,50 | 333,70 | 00:00:00 | | 2009-10-02 | 320,00 | 8.882.200 | 328,20 | 315,10 | 320,10 | 00:00:00 | | 2009-10-05 | 318,80 | 7.023.100 | 320,60 | 307,00 | 316,10 | 00:00:00 | | 2009-10-06 | 327,70 | 6.999.500 | 331,70 | 312,70 | 316,70 | 00:00:00 | | 2009-10-07 | 332,50 | 9.071.000 | 335,50 | 323,10 | 327,90 | 00:00:00 | | 2009-10-08 | 340,20 | 8.563.700 | 341,90 | 334,70 | 336,80 | 00:00:00 | | 2009-10-09 | 341,30 | 5.461.800 | 343,80 | 336,20 | 339,50 | 00:00:00 | | 2009-10-12 | 353,70 | 8.858.900 | 355,00 | 340,50 | 343,30 | 00:00:00 | | 2009-10-13 | 348,30 | 9.164.300 | 358,70 | 347,90 | 353,90 | 00:00:00 | | 2009-10-14 | 359,80 | 9.849.900 | 364,40 | 356,40 | 358,50 | 00:00:00 | | 2009-10-15 | 358,00 | 8.507.000 | 367,90 | 358,00 | 361,60 | 00:00:00 | | 2009-10-16 | 349,70 | 8.200.600 | 363,00 | 346,40 | 362,20 | 00:00:00 | | 2009-10-19 | 360,00 | 6.468.800 | 363,10 | 349,60 | 349,70 | 00:00:00 | | 2009-10-20 | 367,00 | 8.270.200 | 370,00 | 358,60 | 362,80 | 00:00:00 | | 2009-10-21 | 359,00 | 14.158.700 | 368,40 | 354,00 | 361,00 | 00:00:00 | | 2009-10-22 | 350,00 | 6.397.600 | 354,10 | 348,50 | 353,30 | 00:00:00 | | 2009-10-23 | 351,00 | 5.541.000 | 357,20 | 351,00 | 357,20 | 00:00:00 | | 2009-10-26 | 346,20 | 8.599.600 | 354,50 | 346,20 | 350,00 | 00:00:00 | | 2009-10-27 | 331,30 | 12.535.300 | 348,60 | 328,50 | 346,20 | 00:00:00 | | 2009-10-28 | 301,00 | 22.055.900 | 327,20 | 301,00 | 325,80 | 00:00:00 | | 2009-10-29 | 308,00 | 12.939.400 | 317,80 | 298,50 | 300,00 | 00:00:00 | | 2009-10-30 | 310,00 | 11.165.900 | 327,40 | 306,20 | 306,30 | 00:00:00 | | 2009-11-02 | 311,50 | 6.079.500 | 316,80 | 304,70 | 309,50 | 00:00:00 | | 2009-11-03 | 311,00 | 8.851.500 | 315,50 | 307,50 | 312,70 | 00:00:00 | | 2009-11-04 | 325,00 | 11.656.400 | 327,60 | 308,40 | 312,00 | 00:00:00 | | 2009-11-05 | 324,80 | 10.584.700 | 334,40 | 318,70 | 327,20 | 00:00:00 | | 2009-11-06 | 329,50 | 9.716.800 | 337,30 | 324,70 | 326,30 | 00:00:00 | | 2009-11-09 | 341,20 | 6.536.000 | 341,80 | 331,90 | 335,00 | 00:00:00 | | 2009-11-10 | 346,00 | 13.521.000 | 348,50 | 341,20 | 343,00 | 00:00:00 | | 2009-11-11 | 359,60 | 17.818.200 | 362,40 | 349,60 | 354,70 | 00:00:00 | | 2009-11-13 | 368,10 | 8.258.700 | 369,00 | 362,10 | 366,50 | 00:00:00 | | 2009-11-16 | 371,20 | 17.081.700 | 373,60 | 367,60 | 369,00 | 00:00:00 | | 2009-11-17 | 355,70 | 8.453.900 | 370,70 | 354,30 | 367,60 | 00:00:00 | | 2009-11-18 | 362,00 | 9.588.000 | 368,70 | 361,80 | 362,30 | 00:00:00 | | 2009-11-19 | 351,30 | 5.654.700 | 361,90 | 349,10 | 359,40 | 00:00:00 | | 2009-11-20 | 343,10 | 9.426.200 | 353,10 | 342,30 | 351,40 | 00:00:00 | | 2009-11-23 | 352,10 | 7.388.100 | 353,00 | 345,20 | 348,60 | 00:00:00 | | 2009-11-24 | 347,50 | 7.984.000 | 352,30 | 341,10 | 342,10 | 00:00:00 | | 2009-11-25 | 330,50 | 8.446.000 | 341,50 | 329,20 | 341,50 | 00:00:00 | | 2009-11-26 | 320,00 | 5.092.100 | 330,30 | 320,00 | 329,40 | 00:00:00 | | 2009-11-27 | 324,70 | 9.146.300 | 326,50 | 314,80 | 315,50 | 00:00:00 | | 2009-11-30 | 318,40 | 7.419.700 | 326,70 | 317,00 | 323,50 | 00:00:00 | | 2009-12-01 | 328,20 | 17.693.100 | 332,00 | 320,70 | 320,70 | 00:00:00 | | 2009-12-02 | 326,10 | 5.591.800 | 331,60 | 323,00 | 329,50 | 00:00:00 | | 2009-12-04 | 328,60 | 4.451.700 | 330,60 | 321,40 | 321,60 | 00:00:00 | | 2009-12-07 | 325,20 | 5.385.000 | 328,00 | 321,50 | 326,90 | 00:00:00 | | 2009-12-09 | 304,30 | 16.412.700 | 313,70 | 303,20 | 313,70 | 00:00:00 | | 2009-12-11 | 309,80 | 5.365.700 | 321,20 | 309,80 | 317,50 | 00:00:00 | | 2009-12-14 | 317,20 | 10.684.800 | 317,60 | 312,30 | 312,90 | 00:00:00 | | 2009-12-15 | 310,00 | 5.358.100 | 318,70 | 307,20 | 318,70 | 00:00:00 | | 2009-12-16 | 314,90 | 5.558.500 | 315,00 | 309,10 | 310,00 | 00:00:00 | | 2009-12-17 | 304,70 | 11.186.600 | 315,10 | 304,50 | 312,00 | 00:00:00 | | 2009-12-18 | 295,90 | 13.431.700 | 307,20 | 295,90 | 303,60 | 00:00:00 | | 2009-12-21 | 301,20 | 7.714.300 | 303,10 | 295,00 | 295,70 | 00:00:00 | | 2009-12-22 | 303,30 | 4.593.600 | 307,20 | 299,40 | 302,70 | 00:00:00 | | 2009-12-23 | 305,50 | 4.054.200 | 308,50 | 302,00 | 304,80 | 00:00:00 | | 2009-12-24 | 305,00 | 865.400 | 307,00 | 302,60 | 305,50 | 00:00:00 | | 2009-12-29 | 309,60 | 3.199.000 | 311,70 | 307,00 | 311,00 | 00:00:00 | | 2009-12-30 | 304,20 | 2.048.500 | 310,80 | 303,00 | 309,90 | 00:00:00 | | 2009-12-31 | 308,50 | 2.188.700 | 309,80 | 305,00 | 309,70 | 00:00:00 | | 2010-01-04 | 312,40 | 5.941.100 | 313,30 | 306,00 | 309,30 | 00:00:00 | | 2010-01-05 | 325,30 | 11.473.000 | 332,00 | 322,20 | 324,20 | 00:00:00 | | 2010-01-06 | 321,00 | 5.501.300 | 330,00 | 320,80 | 324,90 | 00:00:00 | | 2010-01-07 | 327,40 | 8.369.000 | 328,80 | 317,00 | 320,20 | 00:00:00 | | 2010-01-08 | 319,80 | 8.180.500 | 324,20 | 316,70 | 323,00 | 00:00:00 | | 2010-01-11 | 314,00 | 5.967.900 | 323,00 | 311,80 | 323,00 | 00:00:00 | | 2010-01-12 | 312,10 | 6.325.500 | 317,00 | 310,60 | 315,10 | 00:00:00 | | 2010-01-13 | 312,00 | 11.649.500 | 319,60 | 310,40 | 311,30 | 00:00:00 | | 2010-01-14 | 314,40 | 10.754.800 | 317,40 | 310,60 | 315,70 | 00:00:00 | | 2010-01-15 | 292,70 | 42.938.600 | 302,80 | 290,40 | 298,90 | 00:00:00 | | 2010-01-18 | 288,30 | 23.040.700 | 294,30 | 285,70 | 292,80 | 00:00:00 | | 2010-01-19 | 284,80 | 13.705.700 | 288,20 | 281,60 | 288,10 | 00:00:00 | | 2010-01-20 | 275,80 | 22.020.200 | 285,00 | 272,10 | 282,40 | 00:00:00 | | 2010-01-21 | 273,60 | 20.337.100 | 278,90 | 269,30 | 277,20 | 00:00:00 | | 2010-01-22 | 272,50 | 14.542.200 | 279,20 | 269,80 | 273,50 | 00:00:00 | | 2010-01-25 | 264,70 | 9.747.500 | 271,00 | 264,20 | 270,20 | 00:00:00 | | 2010-01-26 | 263,10 | 12.015.400 | 264,10 | 260,00 | 261,70 | 00:00:00 | | 2010-01-27 | 246,00 | 33.321.400 | 260,00 | 245,40 | 258,00 | 00:00:00 | | 2010-01-28 | 237,50 | 17.101.100 | 251,20 | 236,30 | 250,10 | 00:00:00 | | 2010-01-29 | 237,00 | 20.368.500 | 240,60 | 233,30 | 236,50 | 00:00:00 | | 2010-02-01 | 244,20 | 19.354.600 | 245,10 | 234,10 | 234,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
