|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-04 | 542,29 | 9.526.900 | 546,57 | 534,57 | 536,00 | 00:00:00 | | 2006-12-05 | 548,57 | 11.563.100 | 554,29 | 537,14 | 543,14 | 00:00:00 | | 2006-12-06 | 562,00 | 17.061.100 | 563,71 | 551,14 | 555,43 | 00:00:00 | | 2006-12-07 | 571,71 | 23.718.500 | 578,29 | 558,57 | 559,43 | 00:00:00 | | 2006-12-08 | 572,57 | 11.350.600 | 573,71 | 562,57 | 568,00 | 00:00:00 | | 2006-12-11 | 580,86 | 8.120.200 | 585,71 | 571,43 | 576,29 | 00:00:00 | | 2006-12-12 | 568,57 | 11.678.900 | 584,86 | 565,71 | 584,86 | 00:00:00 | | 2006-12-13 | 565,43 | 16.294.900 | 570,86 | 558,29 | 569,71 | 00:00:00 | | 2006-12-14 | 577,71 | 8.746.400 | 579,43 | 561,71 | 565,43 | 00:00:00 | | 2006-12-15 | 582,29 | 12.508.800 | 589,43 | 575,14 | 575,14 | 00:00:00 | | 2006-12-18 | 586,29 | 9.078.000 | 588,29 | 578,86 | 581,71 | 00:00:00 | | 2006-12-19 | 581,71 | 4.751.300 | 587,71 | 580,57 | 585,43 | 00:00:00 | | 2006-12-20 | 589,14 | 6.632.600 | 589,14 | 582,29 | 586,86 | 00:00:00 | | 2006-12-21 | 594,00 | 7.616.400 | 596,57 | 586,29 | 590,29 | 00:00:00 | | 2006-12-22 | 600,57 | 3.196.500 | 608,00 | 588,57 | 588,57 | 00:00:00 | | 2006-12-25 | 600,57 | 0 | 600,57 | 600,57 | 600,57 | 00:00:00 | | 2006-12-26 | 600,57 | 0 | 600,57 | 600,57 | 600,57 | 00:00:00 | | 2006-12-27 | 600,00 | 7.022.200 | 605,71 | 594,29 | 602,29 | 00:00:00 | | 2006-12-28 | 599,14 | 7.481.200 | 602,29 | 596,00 | 598,86 | 00:00:00 | | 2006-12-29 | 597,43 | 1.710.400 | 599,43 | 594,29 | 597,71 | 00:00:00 | | 2007-01-01 | 597,43 | 0 | 597,43 | 597,43 | 597,43 | 00:00:00 | | 2007-01-02 | 607,43 | 6.607.800 | 609,43 | 594,29 | 594,86 | 00:00:00 | | 2007-01-03 | 608,00 | 11.994.800 | 608,00 | 602,29 | 606,00 | 00:00:00 | | 2007-01-04 | 604,57 | 7.532.500 | 605,43 | 597,43 | 605,43 | 00:00:00 | | 2007-01-05 | 599,71 | 8.763.900 | 603,71 | 595,43 | 603,43 | 00:00:00 | | 2007-01-08 | 596,57 | 6.791.800 | 605,14 | 594,86 | 598,86 | 00:00:00 | | 2007-01-09 | 595,71 | 13.484.600 | 601,43 | 590,86 | 596,57 | 00:00:00 | | 2007-01-10 | 585,14 | 14.958.300 | 590,86 | 579,43 | 590,00 | 00:00:00 | | 2007-01-11 | 597,71 | 21.209.500 | 598,57 | 580,57 | 584,29 | 00:00:00 | | 2007-01-12 | 597,43 | 7.623.600 | 603,43 | 593,43 | 598,86 | 00:00:00 | | 2007-01-15 | 603,14 | 5.218.200 | 608,86 | 597,14 | 597,14 | 00:00:00 | | 2007-01-16 | 596,57 | 17.073.800 | 606,57 | 595,43 | 599,43 | 00:00:00 | | 2007-01-17 | 607,71 | 11.065.400 | 612,57 | 600,00 | 603,43 | 00:00:00 | | 2007-01-18 | 615,14 | 23.316.000 | 638,29 | 608,00 | 608,00 | 00:00:00 | | 2007-01-19 | 619,43 | 6.938.400 | 620,86 | 610,29 | 613,14 | 00:00:00 | | 2007-01-22 | 623,71 | 10.794.800 | 630,57 | 617,43 | 620,86 | 00:00:00 | | 2007-01-23 | 618,86 | 6.232.800 | 630,86 | 617,14 | 622,86 | 00:00:00 | | 2007-01-24 | 633,14 | 10.429.000 | 638,86 | 616,29 | 621,71 | 00:00:00 | | 2007-01-25 | 631,14 | 9.409.800 | 643,14 | 629,43 | 633,14 | 00:00:00 | | 2007-01-26 | 621,43 | 10.371.600 | 628,57 | 621,14 | 628,00 | 00:00:00 | | 2007-01-29 | 624,00 | 13.107.600 | 625,71 | 615,71 | 617,14 | 00:00:00 | | 2007-01-30 | 614,29 | 7.688.000 | 622,29 | 613,71 | 622,29 | 00:00:00 | | 2007-01-31 | 611,14 | 9.720.100 | 617,43 | 609,43 | 609,71 | 00:00:00 | | 2007-02-01 | 625,43 | 11.079.900 | 628,00 | 611,14 | 611,14 | 00:00:00 | | 2007-02-02 | 624,86 | 7.654.200 | 632,29 | 621,14 | 622,00 | 00:00:00 | | 2007-02-05 | 652,29 | 18.803.200 | 653,71 | 619,71 | 624,29 | 00:00:00 | | 2007-02-06 | 661,71 | 15.675.400 | 666,29 | 648,29 | 652,29 | 00:00:00 | | 2007-02-07 | 651,43 | 14.514.200 | 660,57 | 642,57 | 658,57 | 00:00:00 | | 2007-02-08 | 652,57 | 12.036.000 | 657,14 | 645,43 | 654,29 | 00:00:00 | | 2007-02-09 | 676,00 | 18.340.300 | 678,86 | 657,14 | 657,71 | 00:00:00 | | 2007-02-12 | 658,29 | 14.341.800 | 689,14 | 656,86 | 682,00 | 00:00:00 | | 2007-02-13 | 642,29 | 11.656.600 | 659,71 | 638,86 | 659,71 | 00:00:00 | | 2007-02-14 | 661,71 | 13.467.500 | 661,71 | 641,14 | 649,43 | 00:00:00 | | 2007-02-15 | 666,29 | 10.064.800 | 669,43 | 659,71 | 661,71 | 00:00:00 | | 2007-02-16 | 672,57 | 10.069.800 | 673,71 | 661,14 | 662,00 | 00:00:00 | | 2007-02-19 | 681,14 | 6.686.000 | 682,57 | 674,29 | 674,29 | 00:00:00 | | 2007-02-20 | 677,14 | 8.091.600 | 684,57 | 669,71 | 680,00 | 00:00:00 | | 2007-02-21 | 671,43 | 10.749.700 | 683,43 | 667,14 | 676,86 | 00:00:00 | | 2007-02-22 | 678,00 | 23.667.300 | 679,71 | 667,43 | 671,14 | 00:00:00 | | 2007-02-23 | 677,71 | 10.894.000 | 683,71 | 668,00 | 683,71 | 00:00:00 | | 2007-02-26 | 672,00 | 7.094.400 | 682,29 | 668,86 | 673,14 | 00:00:00 | | 2007-02-27 | 636,57 | 21.042.200 | 670,86 | 634,00 | 666,86 | 00:00:00 | | 2007-02-28 | 627,43 | 24.172.500 | 636,00 | 606,00 | 629,14 | 00:00:00 | | 2007-03-01 | 614,57 | 32.627.400 | 647,14 | 599,71 | 626,29 | 00:00:00 | | 2007-03-02 | 612,29 | 25.225.400 | 626,29 | 603,14 | 616,86 | 00:00:00 | | 2007-03-05 | 604,29 | 18.356.100 | 609,14 | 586,00 | 588,29 | 00:00:00 | | 2007-03-06 | 605,14 | 15.723.400 | 614,00 | 598,57 | 610,29 | 00:00:00 | | 2007-03-07 | 599,43 | 29.924.700 | 613,14 | 582,29 | 592,00 | 00:00:00 | | 2007-03-08 | 617,43 | 16.907.600 | 622,57 | 600,00 | 600,00 | 00:00:00 | | 2007-03-09 | 619,71 | 11.871.400 | 624,00 | 609,14 | 613,71 | 00:00:00 | | 2007-03-12 | 608,29 | 8.044.100 | 630,86 | 608,29 | 622,57 | 00:00:00 | | 2007-03-13 | 586,57 | 15.364.200 | 607,14 | 586,57 | 602,29 | 00:00:00 | | 2007-03-14 | 562,86 | 30.925.000 | 572,57 | 549,71 | 570,29 | 00:00:00 | | 2007-03-15 | 601,71 | 23.085.700 | 601,71 | 574,29 | 579,43 | 00:00:00 | | 2007-03-16 | 600,86 | 11.284.700 | 607,14 | 593,14 | 601,71 | 00:00:00 | | 2007-03-19 | 613,71 | 9.926.300 | 617,71 | 607,43 | 609,14 | 00:00:00 | | 2007-03-20 | 618,29 | 13.397.000 | 623,43 | 606,29 | 614,29 | 00:00:00 | | 2007-03-21 | 624,00 | 8.950.700 | 630,29 | 610,29 | 618,86 | 00:00:00 | | 2007-03-22 | 634,86 | 16.376.300 | 648,00 | 629,71 | 634,29 | 00:00:00 | | 2007-03-23 | 636,00 | 6.738.000 | 637,14 | 628,00 | 636,00 | 00:00:00 | | 2007-03-26 | 624,00 | 6.920.700 | 640,00 | 621,71 | 638,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
