|
 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 | | 2010-05-28 | 232,80 | 11.528.400 | 244,50 | 231,40 | 243,90 | 00:00:00 | | 2010-06-01 | 236,60 | 9.563.900 | 236,80 | 230,00 | 234,00 | 00:00:00 | | 2010-06-02 | 237,70 | 8.498.700 | 239,60 | 232,90 | 236,50 | 00:00:00 | | 2010-06-03 | 243,10 | 10.798.000 | 244,50 | 239,50 | 241,80 | 00:00:00 | | 2010-06-04 | 238,40 | 9.496.700 | 247,30 | 236,00 | 244,40 | 00:00:00 | | 2010-06-07 | 233,50 | 5.503.700 | 237,00 | 231,20 | 234,10 | 00:00:00 | | 2010-06-08 | 235,10 | 9.660.100 | 237,70 | 231,50 | 235,00 | 00:00:00 | | 2010-06-09 | 238,20 | 8.564.500 | 240,50 | 234,40 | 237,10 | 00:00:00 | | 2010-06-10 | 242,80 | 9.171.400 | 243,20 | 234,50 | 237,70 | 00:00:00 | | 2010-06-11 | 246,40 | 6.865.900 | 247,30 | 242,40 | 244,70 | 00:00:00 | | 2010-06-14 | 244,90 | 9.450.700 | 249,90 | 242,30 | 249,90 | 00:00:00 | | 2010-06-15 | 245,50 | 15.563.100 | 247,10 | 241,60 | 241,70 | 00:00:00 | | 2010-06-16 | 239,20 | 19.297.100 | 245,00 | 236,90 | 245,00 | 00:00:00 | | 2010-06-17 | 244,30 | 9.122.700 | 248,60 | 239,10 | 239,10 | 00:00:00 | | 2010-06-18 | 248,40 | 11.324.900 | 249,80 | 244,80 | 246,00 | 00:00:00 | | 2010-06-21 | 254,40 | 8.738.000 | 256,10 | 251,90 | 253,50 | 00:00:00 | | 2010-06-22 | 258,30 | 10.610.100 | 258,30 | 251,70 | 253,90 | 00:00:00 | | 2010-06-23 | 256,50 | 11.968.100 | 260,90 | 253,60 | 257,60 | 00:00:00 | | 2010-06-24 | 254,00 | 10.674.500 | 259,60 | 252,50 | 259,40 | 00:00:00 | | 2010-06-25 | 246,60 | 13.127.400 | 260,40 | 245,50 | 257,30 | 00:00:00 | | 2010-06-28 | 249,70 | 8.313.800 | 251,40 | 246,60 | 249,10 | 00:00:00 | | 2010-06-29 | 241,10 | 9.313.500 | 247,10 | 241,00 | 247,10 | 00:00:00 | | 2010-06-30 | 223,30 | 11.020.700 | 226,90 | 222,70 | 226,90 | 00:00:00 | | 2010-07-01 | 216,00 | 8.899.800 | 222,80 | 215,10 | 220,20 | 00:00:00 | | 2010-07-02 | 214,50 | 8.701.200 | 218,30 | 213,30 | 217,20 | 00:00:00 | | 2010-07-05 | 212,70 | 8.943.100 | 215,10 | 211,00 | 214,40 | 00:00:00 | | 2010-07-06 | 218,20 | 9.834.600 | 218,20 | 212,50 | 214,90 | 00:00:00 | | 2010-07-07 | 217,10 | 7.304.300 | 217,60 | 211,10 | 213,60 | 00:00:00 | | 2010-07-08 | 218,40 | 11.921.400 | 222,80 | 217,90 | 222,60 | 00:00:00 | | 2010-07-09 | 219,70 | 6.409.500 | 221,40 | 219,00 | 220,30 | 00:00:00 | | 2010-07-12 | 215,80 | 8.138.700 | 220,70 | 215,00 | 220,70 | 00:00:00 | | 2010-07-13 | 221,00 | 15.684.700 | 221,40 | 214,20 | 215,10 | 00:00:00 | | 2010-07-14 | 219,10 | 11.266.300 | 227,00 | 216,10 | 225,00 | 00:00:00 | | 2010-07-15 | 215,50 | 9.355.800 | 220,50 | 213,90 | 219,70 | 00:00:00 | | 2010-07-16 | 209,40 | 9.137.100 | 217,80 | 209,10 | 217,00 | 00:00:00 | | 2010-07-19 | 211,40 | 7.411.500 | 213,70 | 205,30 | 209,80 | 00:00:00 | | 2010-07-20 | 208,80 | 8.594.800 | 214,10 | 206,30 | 212,20 | 00:00:00 | | 2010-07-21 | 219,00 | 11.902.000 | 220,20 | 210,10 | 210,50 | 00:00:00 | | 2010-07-22 | 217,90 | 5.686.300 | 219,30 | 213,40 | 214,10 | 00:00:00 | | 2010-07-23 | 216,40 | 7.503.400 | 219,30 | 214,10 | 218,70 | 00:00:00 | | 2010-07-26 | 224,60 | 6.057.200 | 225,30 | 214,90 | 218,00 | 00:00:00 | | 2010-07-27 | 225,50 | 10.631.800 | 227,00 | 224,00 | 226,30 | 00:00:00 | | 2010-07-28 | 224,50 | 5.609.700 | 227,50 | 223,10 | 227,30 | 00:00:00 | | 2010-07-29 | 223,40 | 2.894.000 | 227,20 | 223,40 | 224,30 | 00:00:00 | | 2010-07-30 | 217,30 | 4.771.200 | 224,30 | 216,40 | 222,00 | 00:00:00 | | 2010-08-02 | 223,30 | 4.922.600 | 223,30 | 217,70 | 219,90 | 00:00:00 | | 2010-08-03 | 227,60 | 8.088.900 | 227,60 | 221,50 | 223,00 | 00:00:00 | | 2010-08-04 | 225,90 | 6.977.500 | 232,50 | 225,70 | 229,20 | 00:00:00 | | 2010-08-05 | 228,70 | 6.726.600 | 233,10 | 225,90 | 225,90 | 00:00:00 | | 2010-08-06 | 226,50 | 7.433.500 | 232,70 | 224,20 | 231,10 | 00:00:00 | | 2010-08-09 | 226,60 | 4.345.600 | 230,60 | 225,00 | 228,40 | 00:00:00 | | 2010-08-10 | 222,90 | 5.509.500 | 226,50 | 220,70 | 226,50 | 00:00:00 | | 2010-08-11 | 212,40 | 6.996.200 | 223,10 | 211,40 | 221,90 | 00:00:00 | | 2010-08-12 | 210,30 | 7.113.100 | 213,30 | 206,20 | 211,10 | 00:00:00 | | 2010-08-13 | 211,20 | 4.079.900 | 213,40 | 208,50 | 211,60 | 00:00:00 | | 2010-08-16 | 210,40 | 2.777.300 | 212,30 | 207,10 | 211,10 | 00:00:00 | | 2010-08-17 | 216,90 | 4.680.800 | 217,50 | 210,70 | 212,20 | 00:00:00 | | 2010-08-18 | 213,60 | 2.607.000 | 216,50 | 213,10 | 216,20 | 00:00:00 | | 2010-08-19 | 209,70 | 2.715.000 | 215,80 | 209,40 | 214,70 | 00:00:00 | | 2010-08-20 | 206,40 | 4.010.100 | 211,20 | 206,10 | 210,60 | 00:00:00 | | 2010-08-23 | 209,30 | 4.720.500 | 210,20 | 205,60 | 206,00 | 00:00:00 | | 2010-08-24 | 206,50 | 4.480.200 | 208,70 | 202,80 | 208,50 | 00:00:00 | | 2010-08-25 | 206,60 | 8.343.200 | 212,10 | 202,80 | 205,60 | 00:00:00 | | 2010-08-26 | 206,70 | 2.854.200 | 209,60 | 205,50 | 208,20 | 00:00:00 | | 2010-08-27 | 206,70 | 5.481.400 | 208,70 | 202,40 | 205,10 | 00:00:00 | | 2010-08-31 | 208,20 | 7.727.100 | 208,40 | 202,10 | 205,00 | 00:00:00 | | 2010-09-01 | 216,50 | 7.999.300 | 217,30 | 209,20 | 209,50 | 00:00:00 | | 2010-09-02 | 229,00 | 10.404.100 | 231,10 | 215,50 | 215,90 | 00:00:00 | | 2010-09-03 | 231,90 | 10.474.100 | 236,50 | 227,50 | 229,50 | 00:00:00 | | 2010-09-06 | 235,40 | 4.559.300 | 235,80 | 232,30 | 234,10 | 00:00:00 | | 2010-09-07 | 225,70 | 8.492.500 | 233,30 | 224,10 | 233,20 | 00:00:00 | | 2010-09-08 | 229,80 | 9.493.600 | 231,30 | 223,40 | 224,60 | 00:00:00 | | 2010-09-09 | 231,70 | 5.474.900 | 232,10 | 227,00 | 228,60 | 00:00:00 | | 2010-09-10 | 234,00 | 7.436.600 | 234,60 | 229,60 | 231,00 | 00:00:00 | | 2010-09-13 | 234,90 | 3.101.500 | 237,00 | 233,80 | 236,20 | 00:00:00 | | 2010-09-14 | 231,90 | 4.817.900 | 234,90 | 230,40 | 234,90 | 00:00:00 | | 2010-09-15 | 235,60 | 5.399.700 | 236,40 | 231,40 | 231,50 | 00:00:00 | | 2010-09-16 | 235,60 | 3.968.400 | 237,20 | 232,70 | 235,70 | 00:00:00 | | 2010-09-17 | 225,20 | 7.891.000 | 237,60 | 225,20 | 237,60 | 00:00:00 | | 2010-09-20 | 227,30 | 4.577.600 | 228,60 | 226,00 | 226,00 | 00:00:00 | | 2010-09-21 | 224,60 | 8.035.600 | 228,40 | 224,20 | 226,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
