|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-09-21 | 224,60 | 8.035.600 | 228,40 | 224,20 | 226,30 | 00:00:00 | | 2010-09-22 | 221,70 | 4.559.400 | 224,90 | 218,70 | 224,80 | 00:00:00 | | 2010-09-23 | 220,00 | 4.572.200 | 223,70 | 215,30 | 222,90 | 00:00:00 | | 2010-09-24 | 221,80 | 3.882.400 | 223,50 | 216,60 | 220,00 | 00:00:00 | | 2010-09-27 | 219,30 | 3.726.800 | 223,10 | 218,00 | 222,50 | 00:00:00 | | 2010-09-28 | 214,10 | 11.344.800 | 220,90 | 211,20 | 219,60 | 00:00:00 | | 2010-09-29 | 213,20 | 7.621.700 | 217,60 | 212,50 | 216,90 | 00:00:00 | | 2010-09-30 | 219,10 | 8.267.400 | 222,40 | 210,90 | 213,30 | 00:00:00 | | 2010-10-01 | 216,20 | 7.550.800 | 222,70 | 214,70 | 219,20 | 00:00:00 | | 2010-10-04 | 217,60 | 4.260.000 | 220,00 | 214,50 | 214,70 | 00:00:00 | | 2010-10-05 | 227,10 | 8.397.600 | 228,40 | 216,80 | 216,80 | 00:00:00 | | 2010-10-06 | 237,70 | 12.437.100 | 237,90 | 230,00 | 230,30 | 00:00:00 | | 2010-10-07 | 249,80 | 17.702.200 | 253,10 | 235,30 | 237,70 | 00:00:00 | | 2010-10-08 | 250,40 | 9.241.100 | 251,40 | 246,60 | 248,90 | 00:00:00 | | 2010-10-11 | 257,00 | 6.837.200 | 258,20 | 249,70 | 250,00 | 00:00:00 | | 2010-10-12 | 256,80 | 7.227.600 | 257,20 | 252,80 | 257,00 | 00:00:00 | | 2010-10-13 | 269,00 | 11.908.400 | 270,00 | 259,00 | 260,00 | 00:00:00 | | 2010-10-14 | 263,70 | 37.022.900 | 271,40 | 259,90 | 270,00 | 00:00:00 | | 2010-10-15 | 264,00 | 13.466.800 | 273,90 | 260,90 | 264,60 | 00:00:00 | | 2010-10-18 | 269,90 | 9.957.000 | 275,00 | 262,20 | 269,20 | 00:00:00 | | 2010-10-19 | 259,80 | 10.133.600 | 271,00 | 259,80 | 271,00 | 00:00:00 | | 2010-10-20 | 261,50 | 9.063.700 | 261,70 | 256,60 | 260,00 | 00:00:00 | | 2010-10-21 | 263,30 | 6.287.400 | 265,30 | 256,40 | 260,70 | 00:00:00 | | 2010-10-22 | 257,00 | 6.308.000 | 264,00 | 256,60 | 263,10 | 00:00:00 | | 2010-10-25 | 260,70 | 5.968.800 | 264,20 | 258,90 | 258,90 | 00:00:00 | | 2010-10-26 | 258,30 | 4.712.100 | 262,00 | 255,80 | 260,00 | 00:00:00 | | 2010-10-27 | 253,80 | 6.009.100 | 259,70 | 253,40 | 257,40 | 00:00:00 | | 2010-10-28 | 258,40 | 4.901.500 | 260,90 | 254,10 | 254,90 | 00:00:00 | | 2010-10-29 | 260,80 | 7.454.700 | 261,10 | 254,50 | 259,00 | 00:00:00 | | 2010-11-01 | 258,80 | 3.681.400 | 264,40 | 257,10 | 263,60 | 00:00:00 | | 2010-11-02 | 258,30 | 7.207.300 | 260,60 | 257,30 | 257,50 | 00:00:00 | | 2010-11-03 | 253,70 | 7.560.400 | 261,60 | 251,40 | 259,50 | 00:00:00 | | 2010-11-04 | 290,80 | 39.403.600 | 297,50 | 259,50 | 260,00 | 00:00:00 | | 2010-11-05 | 290,00 | 14.389.800 | 294,90 | 279,50 | 291,30 | 00:00:00 | | 2010-11-08 | 293,10 | 7.089.700 | 293,40 | 289,10 | 289,10 | 00:00:00 | | 2010-11-09 | 298,98 | 12.646.700 | 305,70 | 291,80 | 293,70 | 00:00:00 | | 2010-11-10 | 291,50 | 12.186.800 | 302,60 | 289,50 | 297,60 | 00:00:00 | | 2010-11-11 | 293,20 | 6.316.000 | 294,40 | 286,80 | 294,40 | 00:00:00 | | 2010-11-12 | 289,70 | 6.875.600 | 291,50 | 283,30 | 288,40 | 00:00:00 | | 2010-11-15 | 293,70 | 3.608.100 | 294,20 | 286,40 | 288,70 | 00:00:00 | | 2010-11-16 | 280,90 | 10.296.000 | 289,80 | 279,00 | 289,80 | 00:00:00 | | 2010-11-17 | 280,30 | 9.928.400 | 280,90 | 273,00 | 277,80 | 00:00:00 | | 2010-11-18 | 284,20 | 11.396.300 | 285,90 | 275,40 | 280,10 | 00:00:00 | | 2010-11-19 | 295,10 | 9.762.800 | 295,50 | 284,50 | 285,60 | 00:00:00 | | 2010-11-22 | 288,50 | 10.086.500 | 300,20 | 288,40 | 299,00 | 00:00:00 | | 2010-11-23 | 274,50 | 8.949.900 | 288,40 | 274,50 | 288,00 | 00:00:00 | | 2010-11-24 | 280,20 | 8.959.800 | 281,90 | 264,20 | 270,10 | 00:00:00 | | 2010-11-25 | 279,40 | 4.540.100 | 281,00 | 276,90 | 280,10 | 00:00:00 | | 2010-11-26 | 269,70 | 6.910.400 | 277,60 | 269,70 | 277,30 | 00:00:00 | | 2010-11-29 | 260,70 | 6.823.200 | 271,40 | 260,70 | 270,70 | 00:00:00 | | 2010-11-30 | 264,90 | 8.194.900 | 266,40 | 258,50 | 262,70 | 00:00:00 | | 2010-12-01 | 273,40 | 7.246.600 | 275,00 | 267,20 | 269,20 | 00:00:00 | | 2010-12-02 | 288,70 | 10.967.700 | 289,50 | 272,50 | 278,20 | 00:00:00 | | 2010-12-03 | 279,10 | 6.681.900 | 288,90 | 275,10 | 288,90 | 00:00:00 | | 2010-12-06 | 276,80 | 6.784.000 | 280,60 | 273,70 | 279,30 | 00:00:00 | | 2010-12-07 | 283,50 | 6.603.000 | 283,60 | 277,00 | 277,40 | 00:00:00 | | 2010-12-08 | 278,20 | 8.522.900 | 282,10 | 276,20 | 281,50 | 00:00:00 | | 2010-12-09 | 284,10 | 8.386.300 | 292,30 | 280,00 | 281,50 | 00:00:00 | | 2010-12-10 | 285,00 | 4.083.100 | 288,00 | 281,90 | 286,10 | 00:00:00 | | 2010-12-13 | 286,30 | 3.330.000 | 287,70 | 281,40 | 286,90 | 00:00:00 | | 2010-12-14 | 287,40 | 6.172.900 | 289,30 | 284,60 | 284,80 | 00:00:00 | | 2010-12-15 | 292,20 | 5.322.900 | 292,90 | 283,10 | 285,90 | 00:00:00 | | 2010-12-16 | 287,50 | 5.441.700 | 295,00 | 284,60 | 294,80 | 00:00:00 | | 2010-12-17 | 294,00 | 18.290.200 | 294,60 | 287,30 | 290,00 | 00:00:00 | | 2010-12-20 | 296,60 | 5.516.800 | 299,30 | 291,90 | 293,20 | 00:00:00 | | 2010-12-21 | 296,40 | 4.227.700 | 299,20 | 296,40 | 298,90 | 00:00:00 | | 2010-12-22 | 301,40 | 5.335.300 | 303,70 | 293,20 | 296,50 | 00:00:00 | | 2010-12-23 | 299,00 | 1.818.100 | 303,00 | 297,30 | 302,20 | 00:00:00 | | 2010-12-24 | 297,50 | 674.200 | 299,20 | 294,00 | 299,00 | 00:00:00 | | 2010-12-29 | 299,20 | 2.114.300 | 299,50 | 294,30 | 295,10 | 00:00:00 | | 2010-12-30 | 300,60 | 2.061.500 | 302,20 | 299,10 | 299,30 | 00:00:00 | | 2010-12-31 | 296,00 | 924.700 | 301,90 | 294,20 | 301,90 | 00:00:00 | | 2011-01-04 | 305,80 | 5.866.100 | 307,00 | 294,40 | 307,00 | 00:00:00 | | 2011-01-05 | 310,50 | 7.074.600 | 310,80 | 299,40 | 305,90 | 00:00:00 | | 2011-01-06 | 302,30 | 7.588.400 | 310,40 | 299,40 | 310,00 | 00:00:00 | | 2011-01-07 | 310,20 | 7.406.300 | 310,90 | 303,50 | 304,50 | 00:00:00 | | 2011-01-10 | 305,20 | 5.383.300 | 310,50 | 302,90 | 309,60 | 00:00:00 | | 2011-01-11 | 308,70 | 4.962.000 | 310,50 | 304,80 | 306,80 | 00:00:00 | | 2011-01-12 | 305,88 | 12.034.700 | 308,60 | 301,90 | 308,20 | 00:00:00 | | 2011-01-13 | 305,50 | 5.112.800 | 307,00 | 301,30 | 303,40 | 00:00:00 | | 2011-01-14 | 308,30 | 3.065.400 | 309,50 | 304,60 | 304,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
