|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-04-24 | 97,00 | 28.658.600 | 97,87 | 94,15 | 94,15 | 00:00:00 | | 2012-04-25 | 95,20 | 28.980.900 | 97,93 | 93,00 | 93,60 | 00:00:00 | | 2012-04-26 | 93,75 | 19.084.600 | 97,00 | 93,25 | 95,50 | 00:00:00 | | 2012-04-27 | 107,00 | 43.117.900 | 107,71 | 93,60 | 94,25 | 00:00:00 | | 2012-04-30 | 103,50 | 33.893.000 | 108,14 | 100,40 | 106,40 | 00:00:00 | | 2012-05-01 | 97,92 | 23.522.800 | 103,70 | 94,89 | 103,50 | 00:00:00 | | 2012-05-02 | 94,75 | 23.531.100 | 99,14 | 93,52 | 99,00 | 00:00:00 | | 2012-05-03 | 93,45 | 17.880.500 | 96,54 | 92,80 | 95,00 | 00:00:00 | | 2012-05-04 | 88,75 | 28.819.000 | 93,62 | 87,65 | 93,60 | 00:00:00 | | 2012-05-08 | 82,45 | 32.389.200 | 89,95 | 82,40 | 89,80 | 00:00:00 | | 2012-05-09 | 84,40 | 22.160.600 | 84,75 | 81,96 | 83,65 | 00:00:00 | | 2012-05-10 | 85,95 | 20.772.100 | 86,75 | 82,80 | 84,95 | 00:00:00 | | 2012-05-11 | 87,90 | 43.419.600 | 89,79 | 85,70 | 85,85 | 00:00:00 | | 2012-05-14 | 83,00 | 19.226.100 | 87,00 | 82,10 | 87,00 | 00:00:00 | | 2012-05-16 | 81,90 | 25.877.200 | 83,75 | 77,28 | 79,00 | 00:00:00 | | 2012-05-17 | 78,55 | 19.726.300 | 82,69 | 77,60 | 81,50 | 00:00:00 | | 2012-05-18 | 75,30 | 19.213.300 | 78,76 | 75,30 | 77,15 | 00:00:00 | | 2012-05-21 | 78,80 | 23.812.200 | 81,07 | 76,00 | 76,00 | 00:00:00 | | 2012-05-22 | 77,65 | 17.275.200 | 78,78 | 76,45 | 78,00 | 00:00:00 | | 2012-05-23 | 73,10 | 27.726.700 | 76,40 | 72,35 | 76,05 | 00:00:00 | | 2012-05-24 | 72,70 | 27.908.500 | 74,65 | 72,15 | 74,00 | 00:00:00 | | 2012-05-25 | 73,25 | 13.432.800 | 74,61 | 72,40 | 72,50 | 00:00:00 | | 2012-05-28 | 73,05 | 5.325.300 | 74,68 | 72,95 | 74,05 | 00:00:00 | | 2012-05-29 | 74,25 | 15.007.500 | 74,65 | 72,10 | 73,80 | 00:00:00 | | 2012-05-30 | 71,70 | 16.636.900 | 75,80 | 71,55 | 73,70 | 00:00:00 | | 2012-05-31 | 72,90 | 15.318.200 | 74,08 | 71,35 | 71,85 | 00:00:00 | | 2012-06-01 | 75,50 | 25.558.100 | 78,55 | 73,10 | 73,10 | 00:00:00 | | 2012-06-06 | 80,85 | 31.050.500 | 83,10 | 77,70 | 77,70 | 00:00:00 | | 2012-06-07 | 80,25 | 19.309.400 | 82,50 | 78,85 | 80,85 | 00:00:00 | | 2012-06-08 | 79,85 | 15.481.700 | 80,18 | 77,97 | 79,10 | 00:00:00 | | 2012-06-11 | 76,70 | 14.742.200 | 83,00 | 76,30 | 81,65 | 00:00:00 | | 2012-06-12 | 74,50 | 12.739.700 | 77,05 | 73,10 | 77,05 | 00:00:00 | | 2012-06-13 | 72,00 | 21.124.500 | 75,46 | 70,90 | 74,60 | 00:00:00 | | 2012-06-14 | 69,15 | 26.943.000 | 71,95 | 68,00 | 71,95 | 00:00:00 | | 2012-06-15 | 72,80 | 70.130.100 | 72,90 | 69,62 | 69,70 | 00:00:00 | | 2012-06-18 | 74,40 | 14.352.200 | 75,10 | 71,80 | 73,80 | 00:00:00 | | 2012-06-19 | 73,10 | 18.010.800 | 74,69 | 71,80 | 74,15 | 00:00:00 | | 2012-06-20 | 77,85 | 27.440.600 | 78,11 | 73,10 | 73,30 | 00:00:00 | | 2012-06-21 | 76,25 | 15.099.200 | 77,40 | 74,20 | 77,35 | 00:00:00 | | 2012-06-22 | 76,50 | 8.477.100 | 76,78 | 74,28 | 74,75 | 00:00:00 | | 2012-06-25 | 74,85 | 10.594.500 | 76,95 | 74,75 | 75,30 | 00:00:00 | | 2012-06-26 | 72,00 | 12.676.400 | 75,55 | 71,25 | 74,30 | 00:00:00 | | 2012-06-27 | 73,35 | 9.766.500 | 74,65 | 72,50 | 73,25 | 00:00:00 | | 2012-06-28 | 72,40 | 7.561.300 | 73,70 | 71,15 | 72,60 | 00:00:00 | | 2012-06-29 | 76,15 | 12.302.400 | 76,45 | 73,55 | 75,25 | 00:00:00 | | 2012-07-02 | 74,45 | 11.726.000 | 76,90 | 74,25 | 76,60 | 00:00:00 | | 2012-07-03 | 70,85 | 21.736.900 | 73,64 | 70,55 | 72,00 | 00:00:00 | | 2012-07-04 | 67,55 | 24.395.000 | 70,35 | 66,46 | 70,00 | 00:00:00 | | 2012-07-05 | 63,25 | 23.839.400 | 67,88 | 62,50 | 67,20 | 00:00:00 | | 2012-07-06 | 63,65 | 21.074.500 | 64,50 | 61,10 | 62,50 | 00:00:00 | | 2012-07-09 | 64,35 | 21.212.700 | 64,73 | 63,30 | 63,65 | 00:00:00 | | 2012-07-10 | 65,45 | 18.770.700 | 68,19 | 64,10 | 64,35 | 00:00:00 | | 2012-07-11 | 64,10 | 9.863.800 | 66,15 | 63,85 | 65,30 | 00:00:00 | | 2012-07-12 | 64,49 | 16.449.300 | 64,85 | 63,20 | 63,75 | 00:00:00 | | 2012-07-13 | 68,05 | 18.809.900 | 68,10 | 64,00 | 65,30 | 00:00:00 | | 2012-07-16 | 68,10 | 8.903.500 | 68,77 | 67,40 | 68,10 | 00:00:00 | | 2012-07-17 | 68,60 | 9.657.200 | 69,30 | 67,95 | 68,45 | 00:00:00 | | 2012-07-18 | 69,15 | 6.729.900 | 69,63 | 68,19 | 69,30 | 00:00:00 | | 2012-07-19 | 70,45 | 9.751.600 | 70,55 | 68,10 | 68,85 | 00:00:00 | | 2012-07-20 | 69,45 | 10.802.400 | 70,62 | 68,20 | 70,50 | 00:00:00 | | 2012-07-23 | 69,00 | 9.052.100 | 69,57 | 67,30 | 68,50 | 00:00:00 | | 2012-07-24 | 72,00 | 49.585.900 | 77,45 | 71,40 | 74,00 | 00:00:00 | | 2012-07-25 | 78,10 | 21.832.500 | 79,00 | 71,30 | 71,30 | 00:00:00 | | 2012-07-26 | 81,20 | 29.597.700 | 82,65 | 78,60 | 79,00 | 00:00:00 | | 2012-07-27 | 81,50 | 16.581.900 | 82,16 | 77,92 | 82,10 | 00:00:00 | | 2012-07-30 | 82,55 | 15.263.200 | 82,90 | 81,60 | 82,70 | 00:00:00 | | 2012-07-31 | 79,65 | 19.886.900 | 82,85 | 79,40 | 82,50 | 00:00:00 | | 2012-08-01 | 82,00 | 11.820.300 | 82,45 | 79,10 | 79,35 | 00:00:00 | | 2012-08-02 | 80,70 | 10.517.700 | 82,35 | 79,80 | 81,30 | 00:00:00 | | 2012-08-03 | 81,70 | 8.039.400 | 82,25 | 80,18 | 80,85 | 00:00:00 | | 2012-08-06 | 84,70 | 10.989.300 | 85,07 | 81,50 | 81,50 | 00:00:00 | | 2012-08-07 | 85,20 | 10.439.800 | 85,20 | 83,11 | 84,55 | 00:00:00 | | 2012-08-08 | 85,10 | 5.989.600 | 85,80 | 83,55 | 84,60 | 00:00:00 | | 2012-08-09 | 83,85 | 10.597.400 | 85,78 | 82,65 | 85,35 | 00:00:00 | | 2012-08-10 | 83,95 | 5.733.400 | 84,45 | 82,74 | 83,95 | 00:00:00 | | 2012-08-14 | 86,05 | 11.553.100 | 86,33 | 84,45 | 85,00 | 00:00:00 | | 2012-08-15 | 79,40 | 15.027.400 | 81,86 | 79,00 | 80,60 | 00:00:00 | | 2012-08-16 | 80,05 | 7.114.600 | 81,21 | 78,85 | 79,15 | 00:00:00 | | 2012-08-17 | 81,20 | 6.694.700 | 82,00 | 80,00 | 80,10 | 00:00:00 | | 2012-08-20 | 80,95 | 7.698.900 | 81,90 | 80,17 | 81,45 | 00:00:00 | | 2012-08-21 | 80,35 | 9.108.000 | 81,70 | 80,20 | 81,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
