|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-12-28 | 126,50 | 4.593.700 | 129,95 | 125,40 | 128,50 | 00:00:00 | | 2011-12-29 | 128,10 | 3.311.500 | 128,10 | 125,80 | 126,20 | 00:00:00 | | 2011-12-30 | 125,70 | 1.374.300 | 130,54 | 125,30 | 128,50 | 00:00:00 | | 2012-01-03 | 128,30 | 7.758.100 | 130,30 | 127,37 | 130,30 | 00:00:00 | | 2012-01-04 | 127,10 | 10.276.600 | 130,30 | 125,70 | 129,30 | 00:00:00 | | 2012-01-05 | 123,00 | 9.169.800 | 128,60 | 121,70 | 127,10 | 00:00:00 | | 2012-01-06 | 112,70 | 22.827.500 | 123,70 | 110,80 | 123,20 | 00:00:00 | | 2012-01-09 | 107,30 | 15.864.300 | 113,80 | 106,80 | 113,70 | 00:00:00 | | 2012-01-10 | 108,30 | 12.747.700 | 109,72 | 107,60 | 108,50 | 00:00:00 | | 2012-01-11 | 104,50 | 17.829.200 | 109,67 | 103,10 | 109,10 | 00:00:00 | | 2012-01-12 | 106,70 | 19.251.500 | 111,74 | 104,23 | 105,10 | 00:00:00 | | 2012-01-13 | 107,00 | 10.998.700 | 109,70 | 105,80 | 108,20 | 00:00:00 | | 2012-01-16 | 110,30 | 10.292.200 | 110,84 | 105,60 | 106,60 | 00:00:00 | | 2012-01-17 | 107,10 | 15.732.500 | 113,63 | 106,70 | 112,60 | 00:00:00 | | 2012-01-18 | 114,40 | 21.139.400 | 115,10 | 110,80 | 114,00 | 00:00:00 | | 2012-01-19 | 119,50 | 21.628.300 | 120,40 | 113,70 | 115,00 | 00:00:00 | | 2012-01-20 | 121,20 | 18.033.000 | 123,50 | 119,00 | 119,70 | 00:00:00 | | 2012-01-23 | 119,10 | 10.638.100 | 122,61 | 118,99 | 122,30 | 00:00:00 | | 2012-01-24 | 119,00 | 9.354.700 | 119,20 | 116,30 | 118,50 | 00:00:00 | | 2012-01-25 | 118,00 | 9.259.200 | 120,50 | 116,80 | 118,00 | 00:00:00 | | 2012-01-26 | 118,30 | 6.950.500 | 119,90 | 117,80 | 118,70 | 00:00:00 | | 2012-01-27 | 118,40 | 6.803.700 | 121,20 | 116,50 | 121,10 | 00:00:00 | | 2012-01-30 | 115,30 | 5.905.700 | 118,70 | 114,82 | 118,10 | 00:00:00 | | 2012-01-31 | 115,70 | 10.171.600 | 117,18 | 114,00 | 116,80 | 00:00:00 | | 2012-02-01 | 121,70 | 14.097.900 | 121,80 | 115,50 | 115,90 | 00:00:00 | | 2012-02-02 | 126,80 | 11.013.300 | 127,10 | 121,70 | 122,70 | 00:00:00 | | 2012-02-03 | 136,70 | 27.764.200 | 138,70 | 126,10 | 127,20 | 00:00:00 | | 2012-02-06 | 137,00 | 17.713.700 | 140,44 | 133,20 | 135,90 | 00:00:00 | | 2012-02-07 | 135,10 | 8.063.000 | 137,60 | 132,90 | 137,50 | 00:00:00 | | 2012-02-08 | 137,00 | 9.995.700 | 138,65 | 135,02 | 136,00 | 00:00:00 | | 2012-02-09 | 137,50 | 6.547.600 | 139,00 | 136,40 | 137,10 | 00:00:00 | | 2012-02-10 | 130,30 | 12.116.300 | 136,90 | 128,91 | 136,90 | 00:00:00 | | 2012-02-13 | 131,20 | 8.093.600 | 136,30 | 130,10 | 132,20 | 00:00:00 | | 2012-02-14 | 132,30 | 12.363.900 | 134,90 | 130,70 | 130,90 | 00:00:00 | | 2012-02-15 | 134,20 | 10.113.700 | 135,50 | 131,80 | 133,60 | 00:00:00 | | 2012-02-16 | 132,00 | 5.434.600 | 132,80 | 129,96 | 132,80 | 00:00:00 | | 2012-02-17 | 133,50 | 8.562.500 | 137,28 | 132,90 | 134,10 | 00:00:00 | | 2012-02-20 | 136,10 | 6.894.300 | 137,50 | 133,95 | 134,90 | 00:00:00 | | 2012-02-21 | 134,80 | 7.735.200 | 136,80 | 133,40 | 136,10 | 00:00:00 | | 2012-02-22 | 131,70 | 8.125.400 | 135,20 | 131,30 | 135,10 | 00:00:00 | | 2012-02-23 | 129,00 | 10.846.800 | 131,89 | 127,50 | 131,10 | 00:00:00 | | 2012-02-24 | 134,40 | 15.506.000 | 135,30 | 130,00 | 132,70 | 00:00:00 | | 2012-02-27 | 133,60 | 6.808.700 | 134,73 | 131,90 | 134,00 | 00:00:00 | | 2012-02-28 | 133,90 | 8.810.300 | 135,70 | 131,30 | 134,20 | 00:00:00 | | 2012-02-29 | 130,90 | 10.517.800 | 134,74 | 130,40 | 133,30 | 00:00:00 | | 2012-03-01 | 147,50 | 36.496.000 | 147,93 | 131,60 | 132,50 | 00:00:00 | | 2012-03-02 | 152,50 | 20.294.100 | 152,91 | 147,10 | 147,90 | 00:00:00 | | 2012-03-05 | 148,40 | 14.615.400 | 152,00 | 147,40 | 151,00 | 00:00:00 | | 2012-03-06 | 145,80 | 16.353.800 | 149,10 | 144,70 | 147,40 | 00:00:00 | | 2012-03-07 | 146,10 | 10.669.900 | 148,18 | 145,00 | 146,50 | 00:00:00 | | 2012-03-08 | 141,80 | 17.374.300 | 148,20 | 139,40 | 148,20 | 00:00:00 | | 2012-03-09 | 139,80 | 14.529.800 | 144,00 | 138,90 | 143,40 | 00:00:00 | | 2012-03-12 | 137,50 | 12.791.200 | 140,10 | 135,50 | 139,30 | 00:00:00 | | 2012-03-13 | 139,50 | 9.535.900 | 140,50 | 137,10 | 138,80 | 00:00:00 | | 2012-03-14 | 142,30 | 12.884.800 | 145,20 | 140,50 | 140,50 | 00:00:00 | | 2012-03-15 | 143,00 | 9.467.500 | 144,35 | 141,50 | 143,00 | 00:00:00 | | 2012-03-16 | 145,00 | 17.436.200 | 145,06 | 140,70 | 142,50 | 00:00:00 | | 2012-03-19 | 144,00 | 13.009.600 | 145,50 | 142,70 | 145,50 | 00:00:00 | | 2012-03-20 | 141,10 | 7.042.600 | 144,00 | 140,50 | 143,80 | 00:00:00 | | 2012-03-21 | 138,50 | 7.804.200 | 142,70 | 137,40 | 141,90 | 00:00:00 | | 2012-03-23 | 134,50 | 7.665.300 | 136,51 | 133,30 | 135,30 | 00:00:00 | | 2012-03-26 | 133,50 | 7.560.800 | 136,50 | 132,50 | 136,30 | 00:00:00 | | 2012-03-27 | 135,20 | 10.785.400 | 139,74 | 134,10 | 135,00 | 00:00:00 | | 2012-03-28 | 133,30 | 9.284.100 | 136,40 | 132,80 | 135,00 | 00:00:00 | | 2012-03-29 | 130,00 | 6.853.600 | 134,40 | 129,00 | 133,80 | 00:00:00 | | 2012-03-30 | 134,80 | 11.661.000 | 135,46 | 130,20 | 130,20 | 00:00:00 | | 2012-04-02 | 133,30 | 11.121.800 | 136,90 | 131,10 | 135,90 | 00:00:00 | | 2012-04-03 | 130,10 | 9.199.100 | 135,40 | 130,00 | 133,80 | 00:00:00 | | 2012-04-04 | 122,80 | 12.421.700 | 129,90 | 122,50 | 129,60 | 00:00:00 | | 2012-04-05 | 119,70 | 17.421.400 | 124,20 | 116,70 | 123,30 | 00:00:00 | | 2012-04-10 | 113,60 | 15.954.800 | 118,70 | 113,60 | 118,00 | 00:00:00 | | 2012-04-11 | 115,70 | 13.197.800 | 116,70 | 111,70 | 112,50 | 00:00:00 | | 2012-04-12 | 115,40 | 13.434.500 | 116,72 | 111,80 | 116,30 | 00:00:00 | | 2012-04-13 | 110,00 | 13.030.000 | 115,80 | 109,80 | 115,20 | 00:00:00 | | 2012-04-16 | 105,10 | 16.542.500 | 110,43 | 104,80 | 109,20 | 00:00:00 | | 2012-04-17 | 107,50 | 11.692.300 | 107,82 | 104,60 | 105,10 | 00:00:00 | | 2012-04-18 | 99,60 | 30.782.300 | 108,59 | 99,60 | 107,80 | 00:00:00 | | 2012-04-19 | 94,09 | 68.486.600 | 101,91 | 92,75 | 101,00 | 00:00:00 | | 2012-04-20 | 95,70 | 33.582.500 | 97,87 | 93,00 | 94,80 | 00:00:00 | | 2012-04-23 | 92,55 | 23.622.000 | 96,05 | 91,79 | 95,30 | 00:00:00 | | 2012-04-24 | 97,00 | 28.658.600 | 97,87 | 94,15 | 94,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
