|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-09-05 | 211,80 | 4.909.500 | 214,40 | 209,80 | 213,30 | 00:00:00 | | 2011-09-06 | 209,00 | 6.084.200 | 217,00 | 206,30 | 210,70 | 00:00:00 | | 2011-09-07 | 220,40 | 5.715.800 | 220,52 | 213,60 | 215,60 | 00:00:00 | | 2011-09-08 | 229,10 | 10.713.700 | 234,40 | 220,10 | 220,60 | 00:00:00 | | 2011-09-09 | 216,20 | 10.019.900 | 229,40 | 214,80 | 227,00 | 00:00:00 | | 2011-09-12 | 227,10 | 14.723.600 | 231,20 | 207,00 | 210,20 | 00:00:00 | | 2011-09-13 | 228,10 | 11.017.900 | 231,20 | 211,70 | 230,40 | 00:00:00 | | 2011-09-14 | 231,30 | 8.844.600 | 232,10 | 225,10 | 225,90 | 00:00:00 | | 2011-09-15 | 240,10 | 11.544.700 | 242,90 | 232,70 | 234,00 | 00:00:00 | | 2011-09-16 | 237,20 | 11.835.500 | 243,90 | 234,80 | 242,30 | 00:00:00 | | 2011-09-19 | 229,80 | 5.459.200 | 235,57 | 228,80 | 231,80 | 00:00:00 | | 2011-09-20 | 234,00 | 8.371.800 | 236,00 | 233,75 | 233,75 | 00:00:00 | | 2011-09-21 | 231,20 | 6.105.900 | 234,50 | 230,40 | 234,50 | 00:00:00 | | 2011-09-22 | 221,00 | 10.666.300 | 227,24 | 218,60 | 225,20 | 00:00:00 | | 2011-09-23 | 231,40 | 13.028.600 | 232,30 | 218,50 | 222,80 | 00:00:00 | | 2011-09-26 | 227,60 | 8.480.600 | 237,20 | 226,10 | 226,60 | 00:00:00 | | 2011-09-27 | 239,60 | 10.447.900 | 240,50 | 228,30 | 235,00 | 00:00:00 | | 2011-09-28 | 180,00 | 43.165.700 | 205,47 | 179,68 | 202,90 | 00:00:00 | | 2011-09-29 | 176,00 | 27.487.100 | 181,61 | 170,20 | 179,00 | 00:00:00 | | 2011-09-30 | 168,50 | 19.597.300 | 176,00 | 166,10 | 175,60 | 00:00:00 | | 2011-10-03 | 160,80 | 14.622.800 | 167,44 | 160,00 | 164,70 | 00:00:00 | | 2011-10-04 | 159,10 | 21.590.600 | 159,90 | 149,10 | 157,00 | 00:00:00 | | 2011-10-05 | 164,60 | 14.448.100 | 169,00 | 160,50 | 164,90 | 00:00:00 | | 2011-10-06 | 162,60 | 14.497.800 | 169,34 | 160,50 | 166,90 | 00:00:00 | | 2011-10-07 | 167,20 | 9.482.400 | 168,50 | 160,90 | 163,20 | 00:00:00 | | 2011-10-10 | 170,90 | 5.690.500 | 172,33 | 165,20 | 168,10 | 00:00:00 | | 2011-10-11 | 166,20 | 9.261.100 | 169,90 | 163,90 | 169,80 | 00:00:00 | | 2011-10-12 | 156,30 | 23.888.100 | 162,06 | 152,30 | 161,20 | 00:00:00 | | 2011-10-13 | 150,00 | 26.501.200 | 159,60 | 144,70 | 156,40 | 00:00:00 | | 2011-10-14 | 157,60 | 13.998.700 | 158,82 | 150,40 | 150,80 | 00:00:00 | | 2011-10-17 | 160,80 | 11.408.500 | 164,20 | 159,80 | 160,00 | 00:00:00 | | 2011-10-18 | 158,30 | 4.361.800 | 161,95 | 157,10 | 158,40 | 00:00:00 | | 2011-10-19 | 157,60 | 9.189.200 | 163,62 | 157,00 | 160,90 | 00:00:00 | | 2011-10-20 | 150,00 | 9.459.000 | 156,29 | 149,30 | 156,20 | 00:00:00 | | 2011-10-21 | 155,50 | 6.826.400 | 156,37 | 150,60 | 151,90 | 00:00:00 | | 2011-10-24 | 156,60 | 7.568.800 | 158,81 | 154,00 | 157,10 | 00:00:00 | | 2011-10-25 | 156,00 | 8.801.600 | 160,66 | 154,30 | 155,70 | 00:00:00 | | 2011-10-26 | 155,30 | 10.345.700 | 159,50 | 152,70 | 156,60 | 00:00:00 | | 2011-10-27 | 160,90 | 14.232.800 | 163,70 | 157,00 | 160,60 | 00:00:00 | | 2011-10-28 | 153,40 | 15.260.300 | 163,60 | 149,70 | 162,00 | 00:00:00 | | 2011-10-31 | 149,90 | 18.786.400 | 152,50 | 143,90 | 151,90 | 00:00:00 | | 2011-11-01 | 136,00 | 16.282.000 | 146,20 | 132,90 | 144,70 | 00:00:00 | | 2011-11-02 | 141,30 | 10.105.300 | 143,21 | 138,00 | 139,80 | 00:00:00 | | 2011-11-03 | 144,70 | 18.606.900 | 151,10 | 143,70 | 145,40 | 00:00:00 | | 2011-11-04 | 140,00 | 14.740.800 | 148,50 | 139,80 | 148,50 | 00:00:00 | | 2011-11-07 | 141,30 | 8.853.800 | 142,97 | 137,60 | 140,00 | 00:00:00 | | 2011-11-08 | 145,70 | 11.542.700 | 148,40 | 141,00 | 141,30 | 00:00:00 | | 2011-11-09 | 143,10 | 12.725.500 | 149,20 | 141,47 | 147,50 | 00:00:00 | | 2011-11-10 | 143,30 | 9.249.000 | 147,82 | 138,90 | 139,20 | 00:00:00 | | 2011-11-11 | 149,20 | 6.860.000 | 149,70 | 143,20 | 144,20 | 00:00:00 | | 2011-11-14 | 146,10 | 7.395.600 | 151,10 | 145,40 | 150,70 | 00:00:00 | | 2011-11-15 | 144,40 | 8.654.800 | 146,30 | 142,30 | 145,10 | 00:00:00 | | 2011-11-16 | 143,20 | 8.298.300 | 147,10 | 142,40 | 144,00 | 00:00:00 | | 2011-11-17 | 140,60 | 13.797.800 | 142,75 | 138,80 | 142,20 | 00:00:00 | | 2011-11-18 | 140,80 | 6.790.700 | 142,70 | 138,10 | 138,90 | 00:00:00 | | 2011-11-21 | 137,00 | 10.349.800 | 140,00 | 135,70 | 140,00 | 00:00:00 | | 2011-11-22 | 137,40 | 9.222.400 | 139,90 | 136,33 | 137,50 | 00:00:00 | | 2011-11-23 | 123,60 | 17.321.500 | 134,40 | 123,50 | 131,10 | 00:00:00 | | 2011-11-24 | 125,80 | 12.720.100 | 126,66 | 123,00 | 124,40 | 00:00:00 | | 2011-11-25 | 125,20 | 6.039.600 | 127,10 | 121,70 | 126,00 | 00:00:00 | | 2011-11-28 | 132,20 | 10.088.900 | 133,09 | 126,20 | 127,00 | 00:00:00 | | 2011-11-29 | 138,00 | 8.663.500 | 143,00 | 132,30 | 132,80 | 00:00:00 | | 2011-11-30 | 141,90 | 19.917.700 | 145,90 | 135,40 | 136,10 | 00:00:00 | | 2011-12-01 | 139,60 | 10.809.100 | 142,89 | 139,00 | 142,70 | 00:00:00 | | 2011-12-02 | 142,40 | 9.590.100 | 143,50 | 140,30 | 141,50 | 00:00:00 | | 2011-12-05 | 146,40 | 7.527.000 | 146,70 | 143,10 | 144,10 | 00:00:00 | | 2011-12-06 | 143,20 | 6.736.900 | 146,87 | 143,10 | 144,90 | 00:00:00 | | 2011-12-07 | 139,80 | 7.739.100 | 145,56 | 137,80 | 145,40 | 00:00:00 | | 2011-12-08 | 135,20 | 7.932.800 | 141,80 | 134,49 | 141,50 | 00:00:00 | | 2011-12-09 | 134,80 | 8.127.500 | 136,22 | 132,60 | 133,30 | 00:00:00 | | 2011-12-12 | 130,20 | 5.865.800 | 135,39 | 130,00 | 134,70 | 00:00:00 | | 2011-12-13 | 134,30 | 13.464.800 | 136,20 | 129,46 | 130,90 | 00:00:00 | | 2011-12-14 | 130,00 | 6.611.300 | 134,90 | 129,50 | 133,30 | 00:00:00 | | 2011-12-15 | 133,50 | 10.815.900 | 134,00 | 129,00 | 131,00 | 00:00:00 | | 2011-12-16 | 127,60 | 17.335.500 | 132,66 | 127,60 | 132,00 | 00:00:00 | | 2011-12-19 | 123,80 | 11.379.300 | 127,60 | 122,99 | 127,50 | 00:00:00 | | 2011-12-20 | 128,20 | 11.926.000 | 129,20 | 122,10 | 124,50 | 00:00:00 | | 2011-12-21 | 125,90 | 8.722.700 | 132,80 | 125,50 | 129,90 | 00:00:00 | | 2011-12-22 | 125,40 | 9.982.800 | 126,95 | 122,90 | 126,10 | 00:00:00 | | 2011-12-23 | 127,90 | 2.691.900 | 127,90 | 124,40 | 126,90 | 00:00:00 | | 2011-12-28 | 126,50 | 4.593.700 | 129,95 | 125,40 | 128,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
