|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-09-23 | 120,70 | 5.736.000 | 122,30 | 120,03 | 122,10 | 00:00:00 | | 2014-09-24 | 120,20 | 4.497.300 | 120,84 | 118,69 | 120,80 | 00:00:00 | | 2014-09-29 | 120,10 | 5.140.500 | 120,80 | 119,01 | 119,70 | 00:00:00 | | 2014-10-07 | 115,70 | 9.047.700 | 116,90 | 113,26 | 115,60 | 00:00:00 | | 2014-10-08 | 119,30 | 8.723.300 | 120,20 | 114,80 | 115,20 | 00:00:00 | | 2014-10-09 | 119,40 | 10.369.800 | 124,00 | 119,10 | 120,80 | 00:00:00 | | 2014-10-10 | 114,10 | 10.068.000 | 116,90 | 113,50 | 116,70 | 00:00:00 | | 2014-10-13 | 113,80 | 7.315.700 | 115,10 | 113,12 | 113,20 | 00:00:00 | | 2014-10-16 | 111,70 | 28.129.700 | 117,00 | 109,70 | 110,10 | 00:00:00 | | 2014-10-17 | 117,90 | 10.143.500 | 118,00 | 113,40 | 114,50 | 00:00:00 | | 2014-10-27 | 118,30 | 5.829.900 | 121,70 | 117,78 | 121,70 | 00:00:00 | | 2014-10-28 | 119,60 | 2.910.300 | 120,60 | 118,70 | 118,80 | 00:00:00 | | 2014-10-29 | 119,50 | 4.319.100 | 120,90 | 118,70 | 120,30 | 00:00:00 | | 2014-11-03 | 123,40 | 3.696.900 | 124,60 | 122,70 | 124,00 | 00:00:00 | | 2014-11-10 | 133,80 | 6.398.900 | 134,30 | 128,20 | 128,70 | 00:00:00 | | 2014-11-11 | 134,50 | 6.716.900 | 135,90 | 132,90 | 133,60 | 00:00:00 | | 2014-11-12 | 133,00 | 5.738.200 | 135,00 | 132,90 | 135,00 | 00:00:00 | | 2014-11-13 | 135,70 | 7.110.200 | 135,80 | 133,10 | 133,10 | 00:00:00 | | 2014-11-14 | 135,50 | 4.787.100 | 137,40 | 134,30 | 136,00 | 00:00:00 | | 2014-11-18 | 135,40 | 5.486.400 | 136,10 | 133,12 | 135,60 | 00:00:00 | | 2014-11-19 | 134,20 | 5.661.700 | 136,08 | 133,90 | 135,70 | 00:00:00 | | 2014-11-24 | 139,50 | 7.189.400 | 140,50 | 136,72 | 137,40 | 00:00:00 | | 2014-11-25 | 142,00 | 6.723.500 | 142,50 | 138,40 | 139,40 | 00:00:00 | | 2014-11-26 | 142,90 | 8.550.100 | 143,74 | 142,07 | 142,70 | 00:00:00 | | 2014-12-01 | 140,30 | 6.309.200 | 142,62 | 138,87 | 142,00 | 00:00:00 | | 2014-12-04 | 146,30 | 5.350.000 | 148,50 | 145,00 | 145,40 | 00:00:00 | | 2014-12-05 | 148,40 | 3.944.500 | 148,50 | 147,00 | 147,70 | 00:00:00 | | 2014-12-18 | 151,00 | 7.165.100 | 152,20 | 149,90 | 151,60 | 00:00:00 | | 2014-12-19 | 155,50 | 14.487.000 | 156,40 | 151,25 | 151,90 | 00:00:00 | | 2014-12-22 | 157,40 | 3.799.200 | 157,70 | 155,40 | 155,70 | 00:00:00 | | 2014-12-23 | 158,10 | 3.358.500 | 158,35 | 155,70 | 157,70 | 00:00:00 | | 2014-12-24 | 158,50 | 763.400 | 159,10 | 155,70 | 158,00 | 00:00:00 | | 2014-12-29 | 158,10 | 3.620.800 | 158,50 | 155,05 | 158,30 | 00:00:00 | | 2014-12-30 | 157,60 | 2.740.500 | 159,64 | 157,00 | 157,50 | 00:00:00 | | 2014-12-31 | 160,50 | 3.277.500 | 162,80 | 157,00 | 157,20 | 00:00:00 | | 2015-01-01 | 160,50 | 0 | 160,50 | 160,50 | 160,50 | 00:00:00 | | 2015-01-02 | 160,90 | 5.367.400 | 162,00 | 159,00 | 160,80 | 00:00:00 | | 2015-01-05 | 165,40 | 11.526.400 | 166,54 | 159,70 | 160,60 | 00:00:00 | | 2015-01-06 | 160,50 | 9.872.400 | 165,80 | 160,30 | 165,00 | 00:00:00 | | 2015-01-09 | 161,40 | 7.254.400 | 165,80 | 160,10 | 162,40 | 00:00:00 | | 2015-01-13 | 162,00 | 7.147.100 | 163,90 | 160,60 | 162,00 | 00:00:00 | | 2015-01-14 | 161,50 | 12.332.700 | 163,90 | 159,70 | 161,50 | 00:00:00 | | 2015-01-20 | 161,50 | 8.319.500 | 163,50 | 158,60 | 161,00 | 00:00:00 | | 2015-01-21 | 172,10 | 14.657.900 | 172,60 | 161,80 | 161,90 | 00:00:00 | | 2015-01-22 | 171,70 | 9.471.100 | 173,10 | 168,20 | 171,70 | 00:00:00 | | 2015-01-23 | 175,30 | 8.948.900 | 177,40 | 171,80 | 171,80 | 00:00:00 | | 2015-01-29 | 181,60 | 7.114.200 | 181,90 | 176,10 | 179,20 | 00:00:00 | | 2015-01-30 | 179,20 | 6.291.200 | 183,18 | 179,00 | 181,70 | 00:00:00 | | 2015-02-02 | 177,50 | 6.512.400 | 181,00 | 175,97 | 179,60 | 00:00:00 | | 2015-02-03 | 180,40 | 6.703.000 | 181,30 | 177,79 | 178,30 | 00:00:00 | | 2015-02-04 | 179,70 | 8.523.300 | 183,44 | 178,80 | 181,00 | 00:00:00 | | 2015-02-05 | 175,50 | 7.685.400 | 180,00 | 175,00 | 179,00 | 00:00:00 | | 2015-02-06 | 175,50 | 5.897.900 | 176,80 | 174,40 | 176,50 | 00:00:00 | | 2015-02-09 | 168,00 | 9.938.900 | 175,40 | 167,90 | 175,10 | 00:00:00 | | 2015-02-17 | 177,70 | 6.688.800 | 179,00 | 171,68 | 174,40 | 00:00:00 | | 2015-02-18 | 179,60 | 6.651.000 | 183,00 | 177,90 | 178,10 | 00:00:00 | | 2015-02-26 | 188,20 | 6.178.100 | 191,35 | 186,20 | 190,50 | 00:00:00 | | 2015-02-27 | 191,60 | 5.990.200 | 192,90 | 187,70 | 187,90 | 00:00:00 | | 2015-03-05 | 194,00 | 9.826.900 | 196,20 | 190,73 | 192,40 | 00:00:00 | | 2015-03-06 | 194,50 | 4.104.200 | 196,40 | 193,40 | 194,60 | 00:00:00 | | 2015-03-12 | 196,80 | 8.549.000 | 197,10 | 192,69 | 193,70 | 00:00:00 | | 2015-03-13 | 194,90 | 4.592.900 | 197,30 | 194,10 | 197,00 | 00:00:00 | | 2015-03-17 | 197,20 | 12.377.100 | 198,49 | 191,74 | 197,50 | 00:00:00 | | 2015-03-18 | 198,70 | 10.900.200 | 199,90 | 196,10 | 196,90 | 00:00:00 | | 2015-03-23 | 208,10 | 9.554.800 | 210,40 | 204,00 | 205,50 | 00:00:00 | | 2015-03-24 | 211,60 | 8.112.000 | 213,10 | 207,30 | 208,90 | 00:00:00 | | 2015-03-25 | 208,50 | 7.385.500 | 215,20 | 208,10 | 212,20 | 00:00:00 | | 2015-03-26 | 201,10 | 13.807.700 | 207,00 | 199,09 | 207,00 | 00:00:00 | | 2015-03-27 | 203,60 | 7.972.400 | 206,70 | 201,40 | 201,40 | 00:00:00 | | 2015-03-30 | 204,40 | 6.561.300 | 206,60 | 202,47 | 204,70 | 00:00:00 | | 2015-04-02 | 208,00 | 4.663.500 | 208,00 | 203,60 | 204,70 | 00:00:00 | | 2015-04-03 | 208,00 | 0 | 208,00 | 208,00 | 208,00 | 00:00:00 | | 2015-04-06 | 208,00 | 0 | 208,00 | 208,00 | 208,00 | 00:00:00 | | 2015-04-07 | 208,20 | 6.214.400 | 210,20 | 205,97 | 208,40 | 00:00:00 | | 2015-04-08 | 209,40 | 8.511.600 | 210,40 | 205,60 | 208,00 | 00:00:00 | | 2015-04-09 | 214,20 | 7.274.200 | 214,90 | 209,60 | 209,60 | 00:00:00 | | 2015-04-10 | 217,60 | 5.252.300 | 217,80 | 213,41 | 214,80 | 00:00:00 | | 2015-04-13 | 215,80 | 4.125.200 | 217,46 | 214,50 | 217,40 | 00:00:00 | | 2015-04-16 | 209,60 | 6.213.800 | 212,00 | 208,50 | 212,00 | 00:00:00 | | 2015-04-17 | 208,50 | 7.470.100 | 210,70 | 204,20 | 210,20 | 00:00:00 | | 2015-04-20 | 211,60 | 4.433.400 | 212,20 | 208,50 | 208,50 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
