|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-03-28 | 151,70 | 0 | 151,70 | 151,70 | 151,70 | 00:00:00 | | 2016-03-29 | 152,20 | 3.444.400 | 154,60 | 150,40 | 152,70 | 00:00:00 | | 2016-04-19 | 159,70 | 3.828.400 | 163,80 | 159,70 | 161,10 | 00:00:00 | | 2016-04-20 | 158,20 | 4.063.400 | 160,20 | 157,00 | 159,00 | 00:00:00 | | 2016-05-03 | 143,80 | 4.997.500 | 149,44 | 143,70 | 147,30 | 00:00:00 | | 2016-05-06 | 130,10 | 17.451.800 | 137,44 | 129,20 | 136,00 | 00:00:00 | | 2016-05-12 | 128,60 | 4.883.100 | 130,80 | 127,70 | 129,00 | 00:00:00 | | 2016-05-13 | 129,10 | 3.931.000 | 129,40 | 126,50 | 127,60 | 00:00:00 | | 2016-05-24 | 134,30 | 3.208.900 | 135,00 | 132,30 | 133,90 | 00:00:00 | | 2016-05-25 | 134,80 | 3.701.800 | 135,60 | 134,01 | 134,70 | 00:00:00 | | 2016-06-09 | 127,20 | 4.341.100 | 128,40 | 126,60 | 127,10 | 00:00:00 | | 2016-06-10 | 123,90 | 5.458.800 | 126,78 | 123,70 | 126,40 | 00:00:00 | | 2016-06-20 | 121,70 | 6.961.200 | 122,29 | 118,20 | 119,90 | 00:00:00 | | 2016-07-12 | 123,80 | 8.123.600 | 124,70 | 118,40 | 118,40 | 00:00:00 | | 2016-07-13 | 121,00 | 6.329.700 | 124,40 | 119,50 | 123,90 | 00:00:00 | | 2016-07-18 | 122,90 | 3.275.400 | 123,50 | 120,38 | 120,80 | 00:00:00 | | 2016-07-21 | 123,50 | 3.371.100 | 124,50 | 120,90 | 123,40 | 00:00:00 | | 2016-07-22 | 121,00 | 5.511.900 | 126,60 | 120,30 | 125,50 | 00:00:00 | | 2016-07-26 | 112,80 | 8.387.700 | 121,90 | 112,50 | 119,30 | 00:00:00 | | 2016-07-27 | 117,00 | 6.251.400 | 117,60 | 113,20 | 113,20 | 00:00:00 | | 2016-07-28 | 114,60 | 7.409.000 | 117,23 | 114,60 | 116,60 | 00:00:00 | | 2016-07-29 | 116,00 | 5.809.900 | 117,50 | 114,20 | 114,40 | 00:00:00 | | 2016-08-08 | 117,60 | 4.251.700 | 118,45 | 116,32 | 116,90 | 00:00:00 | | 2016-09-05 | 113,70 | 4.355.900 | 114,70 | 112,60 | 114,60 | 00:00:00 | | 2016-09-09 | 116,00 | 6.012.100 | 118,33 | 115,80 | 116,20 | 00:00:00 | | 2016-09-27 | 111,90 | 7.928.800 | 114,51 | 111,04 | 114,50 | 00:00:00 | | 2016-09-28 | 113,20 | 5.626.600 | 114,00 | 111,90 | 111,90 | 00:00:00 | | 2016-10-17 | 123,00 | 7.627.600 | 126,35 | 121,84 | 125,20 | 00:00:00 | | 2016-11-21 | 123,40 | 3.727.100 | 126,30 | 123,00 | 126,30 | 00:00:00 | | 2017-01-02 | 118,30 | 0 | 118,30 | 118,30 | 118,30 | 00:00:00 | | 2017-01-05 | 126,00 | 6.347.800 | 126,70 | 124,70 | 124,90 | 00:00:00 | | 2017-01-06 | 124,20 | 4.682.500 | 126,70 | 123,20 | 125,80 | 00:00:00 | | 2017-01-31 | 133,00 | 7.672.900 | 133,70 | 131,80 | 132,00 | 00:00:00 | | 2017-02-01 | 137,00 | 12.979.200 | 137,50 | 134,40 | 134,70 | 00:00:00 | | 2017-02-02 | 136,60 | 9.524.600 | 137,10 | 135,00 | 137,10 | 00:00:00 | | 2017-02-03 | 138,40 | 8.936.800 | 139,50 | 135,90 | 137,30 | 00:00:00 | | 2017-02-13 | 139,00 | 4.747.300 | 139,50 | 136,69 | 137,20 | 00:00:00 | | 2017-02-14 | 138,90 | 4.841.000 | 139,00 | 137,30 | 138,20 | 00:00:00 | | 2017-02-15 | 140,00 | 4.881.700 | 140,80 | 138,70 | 138,70 | 00:00:00 | | 2017-02-20 | 143,50 | 3.677.800 | 144,10 | 142,10 | 142,90 | 00:00:00 | | 2017-03-16 | 147,20 | 5.291.500 | 147,30 | 145,00 | 146,20 | 00:00:00 | | 2017-03-17 | 146,20 | 14.455.100 | 147,40 | 145,30 | 147,00 | 00:00:00 | | 2017-04-13 | 146,50 | 3.828.900 | 147,10 | 145,70 | 146,70 | 00:00:00 | | 2017-04-17 | 146,50 | 0 | 146,50 | 146,50 | 146,50 | 00:00:00 | | 2017-04-18 | 145,10 | 4.963.700 | 147,90 | 144,60 | 146,70 | 00:00:00 | | 2017-05-03 | 154,10 | 3.354.700 | 154,80 | 152,70 | 154,20 | 00:00:00 | | 2017-05-04 | 155,90 | 6.225.500 | 156,50 | 153,50 | 154,70 | 00:00:00 | | 2017-05-12 | 160,70 | 10.864.200 | 164,10 | 158,10 | 158,30 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
