|
 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 | | 2011-01-14 | 308,30 | 3.065.400 | 309,50 | 304,60 | 304,80 | 00:00:00 | | 2011-01-17 | 303,80 | 4.076.000 | 307,30 | 301,00 | 307,00 | 00:00:00 | | 2011-01-18 | 307,80 | 4.033.900 | 311,30 | 303,30 | 303,50 | 00:00:00 | | 2011-01-19 | 301,30 | 5.407.600 | 310,10 | 301,00 | 308,70 | 00:00:00 | | 2011-01-20 | 294,10 | 11.903.000 | 301,70 | 287,00 | 301,30 | 00:00:00 | | 2011-01-21 | 282,00 | 8.704.900 | 297,10 | 281,30 | 293,30 | 00:00:00 | | 2011-01-24 | 284,90 | 5.960.700 | 286,20 | 278,40 | 282,80 | 00:00:00 | | 2011-01-25 | 277,90 | 5.906.300 | 286,40 | 276,00 | 286,10 | 00:00:00 | | 2011-01-26 | 283,70 | 4.094.700 | 286,50 | 279,50 | 281,40 | 00:00:00 | | 2011-01-27 | 291,90 | 7.435.500 | 294,30 | 284,50 | 285,50 | 00:00:00 | | 2011-01-28 | 296,50 | 8.340.100 | 297,00 | 289,20 | 291,00 | 00:00:00 | | 2011-01-31 | 294,20 | 7.375.000 | 296,40 | 289,90 | 295,50 | 00:00:00 | | 2011-02-01 | 302,90 | 5.157.600 | 302,90 | 293,30 | 297,60 | 00:00:00 | | 2011-02-02 | 303,40 | 6.345.500 | 306,00 | 300,30 | 304,50 | 00:00:00 | | 2011-02-03 | 299,60 | 4.791.900 | 302,10 | 296,90 | 302,00 | 00:00:00 | | 2011-02-04 | 303,40 | 4.752.400 | 303,40 | 293,30 | 299,30 | 00:00:00 | | 2011-02-07 | 311,00 | 6.657.700 | 311,20 | 303,00 | 304,20 | 00:00:00 | | 2011-02-08 | 309,00 | 7.065.400 | 315,50 | 307,20 | 311,20 | 00:00:00 | | 2011-02-09 | 304,60 | 5.917.900 | 313,60 | 303,40 | 310,50 | 00:00:00 | | 2011-02-10 | 307,40 | 3.776.100 | 307,60 | 300,50 | 303,50 | 00:00:00 | | 2011-02-11 | 309,00 | 5.230.900 | 309,90 | 303,50 | 306,80 | 00:00:00 | | 2011-02-14 | 308,10 | 2.652.900 | 307,80 | 304,90 | 307,80 | 00:00:00 | | 2011-02-15 | 305,00 | 4.293.600 | 309,50 | 304,80 | 307,00 | 00:00:00 | | 2011-02-16 | 305,50 | 4.424.700 | 307,70 | 302,00 | 306,60 | 00:00:00 | | 2011-02-17 | 309,00 | 5.469.800 | 309,80 | 302,90 | 306,50 | 00:00:00 | | 2011-02-18 | 304,20 | 5.280.700 | 309,50 | 301,60 | 308,60 | 00:00:00 | | 2011-02-21 | 294,70 | 4.935.100 | 303,54 | 294,70 | 303,10 | 00:00:00 | | 2011-02-22 | 289,20 | 7.236.200 | 294,50 | 284,70 | 293,20 | 00:00:00 | | 2011-02-23 | 286,50 | 5.613.200 | 288,90 | 284,40 | 287,20 | 00:00:00 | | 2011-02-24 | 280,90 | 850.781.800 | 285,70 | 278,60 | 285,70 | 00:00:00 | | 2011-02-25 | 288,70 | 1.247.563.000 | 288,70 | 283,00 | 284,20 | 00:00:00 | | 2011-02-28 | 287,30 | 11.374.200 | 290,90 | 286,60 | 287,00 | 00:00:00 | | 2011-03-01 | 282,90 | 9.292.400 | 291,60 | 281,70 | 288,80 | 00:00:00 | | 2011-03-02 | 283,40 | 11.406.500 | 284,60 | 277,90 | 281,40 | 00:00:00 | | 2011-03-03 | 282,50 | 3.886.400 | 285,03 | 280,60 | 284,90 | 00:00:00 | | 2011-03-04 | 278,00 | 6.892.100 | 287,00 | 276,90 | 282,50 | 00:00:00 | | 2011-03-07 | 280,50 | 6.125.100 | 284,60 | 276,60 | 276,60 | 00:00:00 | | 2011-03-08 | 284,40 | 647.400 | 284,40 | 279,00 | 281,80 | 00:00:00 | | 2011-03-09 | 280,80 | 5.393.000 | 285,10 | 280,30 | 284,00 | 00:00:00 | | 2011-03-10 | 272,00 | 5.281.200 | 280,00 | 270,90 | 279,20 | 00:00:00 | | 2011-03-11 | 266,50 | 5.648.200 | 271,32 | 264,32 | 270,00 | 00:00:00 | | 2011-03-14 | 264,40 | 5.889.700 | 266,60 | 262,50 | 264,60 | 00:00:00 | | 2011-03-15 | 258,60 | 10.494.500 | 260,96 | 254,10 | 257,10 | 00:00:00 | | 2011-03-16 | 249,50 | 7.209.900 | 259,90 | 249,10 | 259,10 | 00:00:00 | | 2011-03-17 | 244,20 | 10.014.800 | 252,10 | 242,80 | 251,00 | 00:00:00 | | 2011-03-18 | 245,10 | 19.975.500 | 250,30 | 244,30 | 246,00 | 00:00:00 | | 2011-03-21 | 245,50 | 12.139.400 | 252,55 | 245,50 | 247,90 | 00:00:00 | | 2011-03-22 | 242,80 | 11.550.100 | 249,94 | 241,40 | 247,90 | 00:00:00 | | 2011-03-23 | 247,50 | 8.085.500 | 247,50 | 241,00 | 241,00 | 00:00:00 | | 2011-03-24 | 253,00 | 13.930.300 | 253,70 | 247,00 | 247,10 | 00:00:00 | | 2011-03-25 | 250,00 | 7.494.200 | 255,30 | 250,00 | 254,80 | 00:00:00 | | 2011-03-28 | 244,50 | 7.739.800 | 251,50 | 244,50 | 248,90 | 00:00:00 | | 2011-03-29 | 246,20 | 12.556.800 | 250,20 | 242,80 | 244,80 | 00:00:00 | | 2011-03-30 | 247,30 | 15.479.500 | 250,00 | 245,31 | 249,90 | 00:00:00 | | 2011-03-31 | 245,90 | 11.604.800 | 250,00 | 245,80 | 250,00 | 00:00:00 | | 2011-04-01 | 253,10 | 7.186.200 | 253,87 | 246,50 | 248,00 | 00:00:00 | | 2011-04-04 | 243,70 | 7.696.900 | 252,60 | 242,90 | 252,60 | 00:00:00 | | 2011-04-05 | 248,50 | 10.296.200 | 249,90 | 243,00 | 244,00 | 00:00:00 | | 2011-04-06 | 247,50 | 8.076.000 | 250,90 | 247,20 | 249,50 | 00:00:00 | | 2011-04-07 | 241,90 | 9.353.700 | 248,60 | 241,80 | 248,40 | 00:00:00 | | 2011-04-08 | 242,20 | 7.209.100 | 245,34 | 241,10 | 242,40 | 00:00:00 | | 2011-04-11 | 243,20 | 7.914.100 | 244,60 | 240,10 | 241,30 | 00:00:00 | | 2011-04-12 | 239,90 | 5.283.200 | 243,10 | 239,50 | 242,90 | 00:00:00 | | 2011-04-13 | 242,90 | 10.393.800 | 244,30 | 238,70 | 240,50 | 00:00:00 | | 2011-04-14 | 240,40 | 6.475.800 | 244,70 | 240,39 | 241,60 | 00:00:00 | | 2011-04-15 | 250,60 | 11.968.500 | 251,60 | 242,10 | 242,50 | 00:00:00 | | 2011-04-18 | 239,70 | 7.831.100 | 251,20 | 239,30 | 251,20 | 00:00:00 | | 2011-04-19 | 238,80 | 4.757.700 | 242,30 | 238,40 | 240,40 | 00:00:00 | | 2011-04-20 | 242,80 | 5.815.100 | 244,50 | 240,50 | 241,00 | 00:00:00 | | 2011-04-21 | 244,30 | 4.443.400 | 245,10 | 240,81 | 244,90 | 00:00:00 | | 2011-04-26 | 248,00 | 3.692.600 | 248,50 | 243,39 | 244,30 | 00:00:00 | | 2011-04-27 | 248,80 | 5.077.100 | 251,30 | 247,60 | 248,40 | 00:00:00 | | 2011-04-28 | 249,70 | 8.915.100 | 254,57 | 249,20 | 251,20 | 00:00:00 | | 2011-05-03 | 258,00 | 27.192.800 | 261,90 | 256,00 | 260,00 | 00:00:00 | | 2011-05-04 | 258,70 | 15.659.400 | 264,60 | 257,00 | 258,80 | 00:00:00 | | 2011-05-05 | 253,20 | 20.468.600 | 265,00 | 252,30 | 262,00 | 00:00:00 | | 2011-05-06 | 247,40 | 12.600.300 | 260,12 | 244,20 | 252,70 | 00:00:00 | | 2011-05-09 | 246,00 | 6.397.800 | 247,00 | 243,90 | 245,60 | 00:00:00 | | 2011-05-10 | 248,70 | 5.034.100 | 249,50 | 245,10 | 246,60 | 00:00:00 | | 2011-05-11 | 252,70 | 8.208.000 | 255,70 | 247,70 | 249,90 | 00:00:00 | | 2011-05-12 | 245,70 | 12.426.000 | 250,60 | 241,00 | 250,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
