|
 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 | | 2012-08-21 | 80,35 | 9.108.000 | 81,70 | 80,20 | 81,50 | 00:00:00 | | 2012-08-22 | 76,80 | 14.769.800 | 80,21 | 76,05 | 79,90 | 00:00:00 | | 2012-08-23 | 79,05 | 9.522.000 | 79,61 | 76,55 | 77,55 | 00:00:00 | | 2012-08-24 | 75,75 | 7.788.500 | 78,83 | 75,30 | 78,80 | 00:00:00 | | 2012-08-27 | 75,75 | 0 | 75,75 | 75,75 | 75,75 | 00:00:00 | | 2012-08-28 | 73,60 | 7.859.400 | 76,02 | 72,90 | 75,35 | 00:00:00 | | 2012-08-29 | 72,90 | 7.091.000 | 74,49 | 72,60 | 73,60 | 00:00:00 | | 2012-08-30 | 71,50 | 7.227.100 | 73,09 | 71,30 | 72,70 | 00:00:00 | | 2012-08-31 | 71,30 | 6.053.900 | 72,60 | 71,00 | 71,60 | 00:00:00 | | 2012-09-03 | 73,30 | 6.211.800 | 74,05 | 70,85 | 70,85 | 00:00:00 | | 2012-09-04 | 73,80 | 24.897.300 | 74,00 | 72,15 | 73,30 | 00:00:00 | | 2012-09-05 | 72,90 | 19.084.100 | 74,49 | 72,50 | 73,90 | 00:00:00 | | 2012-09-06 | 76,50 | 17.099.400 | 76,60 | 73,35 | 73,40 | 00:00:00 | | 2012-09-07 | 80,65 | 15.658.400 | 80,90 | 76,80 | 77,30 | 00:00:00 | | 2012-09-10 | 83,90 | 12.319.400 | 84,52 | 80,25 | 80,70 | 00:00:00 | | 2012-09-11 | 82,55 | 9.862.700 | 84,43 | 80,60 | 83,60 | 00:00:00 | | 2012-09-12 | 83,30 | 9.236.000 | 83,80 | 82,09 | 83,00 | 00:00:00 | | 2012-09-13 | 82,20 | 12.451.100 | 83,69 | 80,65 | 83,30 | 00:00:00 | | 2012-09-14 | 88,50 | 27.755.400 | 88,88 | 85,00 | 85,01 | 00:00:00 | | 2012-09-17 | 89,60 | 16.756.800 | 90,70 | 9,50 | 88,00 | 00:00:00 | | 2012-09-18 | 88,30 | 11.718.800 | 90,00 | 88,04 | 89,35 | 00:00:00 | | 2012-09-19 | 88,70 | 7.687.400 | 89,95 | 88,10 | 88,20 | 00:00:00 | | 2012-09-20 | 87,85 | 11.327.900 | 89,00 | 87,50 | 88,15 | 00:00:00 | | 2012-09-21 | 88,50 | 25.233.600 | 89,05 | 87,40 | 88,60 | 00:00:00 | | 2012-09-24 | 86,95 | 6.281.600 | 88,15 | 86,03 | 87,60 | 00:00:00 | | 2012-09-25 | 86,25 | 6.368.200 | 87,60 | 85,65 | 87,10 | 00:00:00 | | 2012-09-27 | 84,40 | 4.507.100 | 85,50 | 84,15 | 84,95 | 00:00:00 | | 2012-09-28 | 83,90 | 12.886.000 | 85,60 | 82,20 | 85,20 | 00:00:00 | | 2012-10-01 | 85,00 | 6.403.700 | 85,75 | 82,50 | 82,50 | 00:00:00 | | 2012-10-02 | 84,55 | 7.601.100 | 86,05 | 83,65 | 84,80 | 00:00:00 | | 2012-10-03 | 85,85 | 7.316.200 | 86,00 | 83,05 | 84,15 | 00:00:00 | | 2012-10-04 | 85,50 | 5.505.700 | 86,80 | 84,85 | 85,50 | 00:00:00 | | 2012-10-05 | 90,00 | 11.932.600 | 90,00 | 85,65 | 85,80 | 00:00:00 | | 2012-10-09 | 89,95 | 9.237.500 | 90,50 | 87,50 | 88,85 | 00:00:00 | | 2012-10-10 | 93,40 | 28.183.400 | 96,00 | 90,25 | 90,40 | 00:00:00 | | 2012-10-11 | 88,85 | 14.464.600 | 93,80 | 87,97 | 93,00 | 00:00:00 | | 2012-10-12 | 90,00 | 10.503.400 | 93,34 | 88,35 | 88,75 | 00:00:00 | | 2012-10-15 | 90,10 | 6.661.700 | 91,39 | 89,75 | 90,00 | 00:00:00 | | 2012-10-16 | 92,65 | 9.601.300 | 94,15 | 88,98 | 90,75 | 00:00:00 | | 2012-10-17 | 92,55 | 10.638.000 | 93,50 | 92,40 | 93,25 | 00:00:00 | | 2012-10-18 | 83,40 | 39.079.500 | 92,65 | 82,65 | 92,00 | 00:00:00 | | 2012-10-22 | 80,95 | 9.333.300 | 82,38 | 80,50 | 80,90 | 00:00:00 | | 2012-10-23 | 77,95 | 12.981.300 | 81,25 | 77,35 | 81,25 | 00:00:00 | | 2012-10-24 | 77,05 | 33.261.600 | 78,40 | 74,85 | 78,00 | 00:00:00 | | 2012-10-25 | 80,05 | 15.960.400 | 80,75 | 76,75 | 76,95 | 00:00:00 | | 2012-10-26 | 81,85 | 14.285.600 | 82,75 | 79,05 | 80,25 | 00:00:00 | | 2012-10-29 | 78,45 | 34.227.900 | 80,92 | 77,50 | 80,15 | 00:00:00 | | 2012-10-30 | 82,15 | 7.062.400 | 82,50 | 79,00 | 79,00 | 00:00:00 | | 2012-10-31 | 78,45 | 18.917.100 | 83,05 | 78,45 | 82,25 | 00:00:00 | | 2012-11-01 | 82,15 | 12.004.900 | 82,45 | 78,50 | 78,50 | 00:00:00 | | 2012-11-02 | 84,50 | 15.609.900 | 84,57 | 81,96 | 82,40 | 00:00:00 | | 2012-11-05 | 83,90 | 6.666.500 | 84,52 | 83,00 | 83,95 | 00:00:00 | | 2012-11-06 | 87,20 | 10.090.300 | 87,20 | 84,20 | 84,40 | 00:00:00 | | 2012-11-07 | 86,30 | 18.216.900 | 89,34 | 86,27 | 88,00 | 00:00:00 | | 2012-11-08 | 86,20 | 7.674.600 | 88,70 | 85,80 | 88,50 | 00:00:00 | | 2012-11-09 | 81,00 | 20.542.800 | 86,35 | 81,00 | 86,15 | 00:00:00 | | 2012-11-12 | 81,55 | 7.376.100 | 82,65 | 80,97 | 81,25 | 00:00:00 | | 2012-11-13 | 80,75 | 9.060.000 | 81,71 | 79,60 | 80,55 | 00:00:00 | | 2012-11-14 | 78,20 | 9.593.100 | 80,80 | 77,88 | 80,55 | 00:00:00 | | 2012-11-15 | 73,75 | 29.634.600 | 80,18 | 72,70 | 75,80 | 00:00:00 | | 2012-11-16 | 71,80 | 33.387.600 | 77,80 | 71,65 | 75,50 | 00:00:00 | | 2012-11-19 | 73,45 | 19.810.700 | 73,85 | 70,60 | 72,75 | 00:00:00 | | 2012-11-20 | 74,35 | 10.843.900 | 75,15 | 72,70 | 72,70 | 00:00:00 | | 2012-11-21 | 73,05 | 8.419.900 | 74,35 | 72,60 | 73,90 | 00:00:00 | | 2012-11-22 | 77,50 | 19.370.800 | 79,15 | 74,00 | 74,00 | 00:00:00 | | 2012-11-23 | 77,60 | 18.571.400 | 78,75 | 75,66 | 77,55 | 00:00:00 | | 2012-11-26 | 76,85 | 12.105.400 | 78,30 | 76,45 | 77,25 | 00:00:00 | | 2012-11-27 | 73,25 | 22.211.400 | 77,70 | 73,00 | 77,05 | 00:00:00 | | 2012-11-28 | 73,90 | 14.824.200 | 75,20 | 71,99 | 72,75 | 00:00:00 | | 2012-11-29 | 76,55 | 20.323.000 | 76,75 | 73,48 | 74,55 | 00:00:00 | | 2012-11-30 | 76,80 | 124.841.000 | 81,00 | 76,20 | 76,95 | 00:00:00 | | 2012-12-03 | 77,00 | 17.854.900 | 79,90 | 77,00 | 77,05 | 00:00:00 | | 2012-12-04 | 75,50 | 9.904.200 | 77,55 | 75,25 | 76,90 | 00:00:00 | | 2012-12-05 | 75,90 | 10.012.900 | 76,75 | 74,80 | 76,10 | 00:00:00 | | 2012-12-06 | 76,50 | 7.867.300 | 77,65 | 75,80 | 76,15 | 00:00:00 | | 2012-12-07 | 73,65 | 21.215.900 | 76,50 | 73,08 | 76,50 | 00:00:00 | | 2012-12-10 | 77,30 | 29.084.900 | 79,00 | 72,91 | 73,15 | 00:00:00 | | 2012-12-11 | 76,30 | 11.349.300 | 78,00 | 75,75 | 77,30 | 00:00:00 | | 2012-12-12 | 77,60 | 9.791.000 | 77,70 | 76,35 | 76,75 | 00:00:00 | | 2012-12-13 | 81,10 | 23.960.000 | 82,45 | 76,88 | 77,95 | 00:00:00 | | 2012-12-14 | 80,55 | 12.320.000 | 81,10 | 79,35 | 80,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
