|
 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 | | 2010-02-01 | 244,20 | 19.354.600 | 245,10 | 234,10 | 234,10 | 00:00:00 | | 2010-02-02 | 242,50 | 11.015.000 | 246,30 | 239,10 | 245,00 | 00:00:00 | | 2010-02-04 | 225,10 | 20.145.400 | 238,10 | 224,40 | 237,00 | 00:00:00 | | 2010-02-05 | 217,00 | 21.097.200 | 223,80 | 212,50 | 222,60 | 00:00:00 | | 2010-02-08 | 214,90 | 12.385.600 | 222,30 | 213,30 | 217,80 | 00:00:00 | | 2010-02-09 | 219,80 | 18.072.500 | 222,90 | 210,80 | 213,30 | 00:00:00 | | 2010-02-10 | 217,00 | 14.055.400 | 224,60 | 215,40 | 222,10 | 00:00:00 | | 2010-02-11 | 217,00 | 18.445.700 | 225,60 | 214,50 | 219,40 | 00:00:00 | | 2010-02-12 | 220,50 | 13.241.100 | 225,60 | 219,80 | 221,20 | 00:00:00 | | 2010-02-15 | 219,50 | 2.990.800 | 223,90 | 218,80 | 220,60 | 00:00:00 | | 2010-02-16 | 227,80 | 9.978.000 | 228,20 | 221,30 | 221,50 | 00:00:00 | | 2010-02-17 | 239,60 | 32.522.000 | 245,70 | 233,00 | 233,10 | 00:00:00 | | 2010-02-18 | 238,50 | 23.142.500 | 244,00 | 236,80 | 240,10 | 00:00:00 | | 2010-02-19 | 237,40 | 13.419.500 | 239,90 | 235,60 | 237,00 | 00:00:00 | | 2010-02-22 | 236,90 | 9.578.100 | 239,20 | 233,60 | 238,90 | 00:00:00 | | 2010-02-23 | 230,80 | 8.397.300 | 238,80 | 229,40 | 238,80 | 00:00:00 | | 2010-02-24 | 228,40 | 8.657.900 | 231,70 | 222,50 | 230,40 | 00:00:00 | | 2010-02-25 | 220,00 | 11.321.800 | 230,20 | 218,20 | 226,60 | 00:00:00 | | 2010-02-26 | 224,70 | 16.003.300 | 226,00 | 217,00 | 222,70 | 00:00:00 | | 2010-03-01 | 225,20 | 8.590.100 | 229,40 | 223,90 | 228,20 | 00:00:00 | | 2010-03-02 | 234,70 | 7.348.200 | 235,20 | 225,00 | 225,50 | 00:00:00 | | 2010-03-03 | 238,60 | 20.764.300 | 240,10 | 233,00 | 234,00 | 00:00:00 | | 2010-03-04 | 238,60 | 7.221.700 | 240,30 | 234,50 | 236,30 | 00:00:00 | | 2010-03-05 | 245,90 | 7.425.100 | 246,40 | 238,40 | 239,20 | 00:00:00 | | 2010-03-08 | 251,50 | 11.069.700 | 251,90 | 248,00 | 248,40 | 00:00:00 | | 2010-03-09 | 249,40 | 10.454.000 | 253,10 | 244,40 | 252,60 | 00:00:00 | | 2010-03-10 | 248,00 | 11.138.900 | 250,00 | 243,60 | 248,00 | 00:00:00 | | 2010-03-11 | 248,10 | 8.378.800 | 250,50 | 244,40 | 246,50 | 00:00:00 | | 2010-03-12 | 252,30 | 12.263.400 | 256,70 | 248,50 | 250,20 | 00:00:00 | | 2010-03-15 | 247,50 | 5.149.000 | 254,50 | 245,70 | 252,60 | 00:00:00 | | 2010-03-16 | 246,30 | 6.159.600 | 250,40 | 245,80 | 248,10 | 00:00:00 | | 2010-03-17 | 237,30 | 13.804.700 | 245,70 | 232,90 | 244,00 | 00:00:00 | | 2010-03-18 | 241,00 | 11.915.400 | 241,20 | 236,50 | 238,00 | 00:00:00 | | 2010-03-19 | 244,30 | 27.990.000 | 248,20 | 241,00 | 241,00 | 00:00:00 | | 2010-03-22 | 242,80 | 7.325.600 | 243,40 | 238,20 | 243,40 | 00:00:00 | | 2010-03-23 | 242,70 | 7.288.600 | 245,70 | 240,00 | 242,40 | 00:00:00 | | 2010-03-24 | 246,70 | 20.525.300 | 249,70 | 234,90 | 239,00 | 00:00:00 | | 2010-03-25 | 251,40 | 8.937.300 | 252,50 | 247,50 | 248,20 | 00:00:00 | | 2010-03-26 | 242,40 | 13.534.500 | 252,10 | 241,10 | 252,10 | 00:00:00 | | 2010-03-29 | 247,40 | 8.680.000 | 248,00 | 242,40 | 243,10 | 00:00:00 | | 2010-03-30 | 242,50 | 8.980.900 | 249,70 | 241,40 | 248,50 | 00:00:00 | | 2010-03-31 | 241,50 | 11.704.700 | 243,00 | 239,80 | 243,00 | 00:00:00 | | 2010-04-01 | 244,40 | 6.534.000 | 246,70 | 241,00 | 244,30 | 00:00:00 | | 2010-04-06 | 252,00 | 6.507.200 | 252,40 | 245,00 | 245,00 | 00:00:00 | | 2010-04-07 | 267,40 | 19.073.700 | 270,00 | 260,20 | 261,90 | 00:00:00 | | 2010-04-08 | 263,20 | 7.286.400 | 268,30 | 260,10 | 267,20 | 00:00:00 | | 2010-04-09 | 264,20 | 5.416.600 | 265,80 | 260,50 | 265,50 | 00:00:00 | | 2010-04-12 | 265,10 | 10.098.200 | 268,40 | 264,60 | 267,60 | 00:00:00 | | 2010-04-13 | 272,30 | 12.735.200 | 274,60 | 264,30 | 265,90 | 00:00:00 | | 2010-04-14 | 271,40 | 7.002.000 | 274,00 | 266,90 | 272,90 | 00:00:00 | | 2010-04-15 | 271,30 | 5.455.500 | 273,70 | 267,50 | 272,00 | 00:00:00 | | 2010-04-16 | 266,70 | 13.706.500 | 279,60 | 261,90 | 276,30 | 00:00:00 | | 2010-04-19 | 264,00 | 10.579.700 | 268,60 | 259,70 | 264,90 | 00:00:00 | | 2010-04-20 | 267,00 | 7.681.500 | 269,20 | 262,50 | 266,50 | 00:00:00 | | 2010-04-21 | 262,50 | 11.458.900 | 266,50 | 259,80 | 265,00 | 00:00:00 | | 2010-04-22 | 255,40 | 8.297.100 | 266,00 | 255,40 | 260,70 | 00:00:00 | | 2010-04-23 | 259,50 | 7.101.500 | 261,60 | 255,40 | 258,60 | 00:00:00 | | 2010-04-26 | 264,00 | 6.725.100 | 265,20 | 260,50 | 261,40 | 00:00:00 | | 2010-04-27 | 247,60 | 10.864.200 | 264,10 | 247,60 | 263,00 | 00:00:00 | | 2010-04-28 | 238,70 | 19.859.800 | 247,80 | 236,70 | 247,80 | 00:00:00 | | 2010-04-29 | 246,30 | 8.430.300 | 247,70 | 236,90 | 238,50 | 00:00:00 | | 2010-04-30 | 243,30 | 7.574.700 | 251,00 | 242,50 | 247,60 | 00:00:00 | | 2010-05-04 | 236,10 | 9.928.700 | 248,80 | 234,60 | 248,10 | 00:00:00 | | 2010-05-05 | 227,00 | 10.002.400 | 236,50 | 226,90 | 236,50 | 00:00:00 | | 2010-05-06 | 221,60 | 10.113.200 | 230,60 | 220,80 | 224,00 | 00:00:00 | | 2010-05-07 | 210,10 | 18.157.200 | 228,00 | 208,10 | 228,00 | 00:00:00 | | 2010-05-10 | 228,20 | 14.960.000 | 232,60 | 217,50 | 218,50 | 00:00:00 | | 2010-05-11 | 221,80 | 12.149.500 | 226,10 | 217,50 | 225,00 | 00:00:00 | | 2010-05-12 | 227,80 | 14.376.100 | 230,30 | 219,30 | 220,00 | 00:00:00 | | 2010-05-13 | 229,70 | 4.564.100 | 230,90 | 226,90 | 230,30 | 00:00:00 | | 2010-05-14 | 221,50 | 7.875.600 | 228,70 | 220,30 | 227,30 | 00:00:00 | | 2010-05-17 | 201,90 | 47.893.900 | 220,40 | 199,60 | 219,70 | 00:00:00 | | 2010-05-18 | 220,30 | 27.241.000 | 220,30 | 206,70 | 209,50 | 00:00:00 | | 2010-05-19 | 215,30 | 22.137.600 | 219,40 | 209,90 | 217,40 | 00:00:00 | | 2010-05-20 | 215,40 | 15.343.700 | 219,00 | 211,10 | 216,80 | 00:00:00 | | 2010-05-21 | 214,20 | 17.438.200 | 217,50 | 207,00 | 214,40 | 00:00:00 | | 2010-05-24 | 216,30 | 7.944.600 | 216,70 | 211,60 | 215,40 | 00:00:00 | | 2010-05-25 | 209,50 | 15.048.400 | 212,30 | 205,60 | 208,80 | 00:00:00 | | 2010-05-26 | 215,30 | 10.372.900 | 219,00 | 212,90 | 214,80 | 00:00:00 | | 2010-05-27 | 238,30 | 19.010.100 | 238,40 | 220,50 | 225,00 | 00:00:00 | | 2010-05-28 | 232,80 | 11.528.400 | 244,50 | 231,40 | 243,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
