|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-03-26 | 624,00 | 6.920.700 | 640,00 | 621,71 | 638,29 | 00:00:00 | | 2007-03-27 | 622,29 | 9.360.100 | 634,86 | 618,29 | 633,71 | 00:00:00 | | 2007-03-28 | 620,57 | 7.510.200 | 630,86 | 613,71 | 622,29 | 00:00:00 | | 2007-03-29 | 645,71 | 23.624.200 | 649,71 | 618,29 | 626,29 | 00:00:00 | | 2007-03-30 | 634,29 | 30.007.400 | 664,00 | 630,29 | 662,29 | 00:00:00 | | 2007-04-02 | 641,71 | 10.754.100 | 645,71 | 630,29 | 630,29 | 00:00:00 | | 2007-04-03 | 648,57 | 9.989.300 | 649,71 | 640,57 | 644,57 | 00:00:00 | | 2007-04-04 | 650,86 | 14.154.300 | 656,00 | 640,57 | 651,43 | 00:00:00 | | 2007-04-05 | 640,00 | 13.761.600 | 654,86 | 633,71 | 654,86 | 00:00:00 | | 2007-04-06 | 640,00 | 0 | 640,00 | 640,00 | 640,00 | 00:00:00 | | 2007-04-09 | 640,00 | 0 | 640,00 | 640,00 | 640,00 | 00:00:00 | | 2007-04-10 | 646,29 | 5.402.700 | 647,43 | 638,86 | 638,86 | 00:00:00 | | 2007-04-11 | 639,43 | 7.225.900 | 646,86 | 635,43 | 643,43 | 00:00:00 | | 2007-04-12 | 633,71 | 9.888.900 | 638,86 | 625,14 | 635,43 | 00:00:00 | | 2007-04-13 | 637,14 | 7.356.100 | 638,29 | 630,29 | 630,29 | 00:00:00 | | 2007-04-16 | 650,29 | 10.418.300 | 652,57 | 643,43 | 645,71 | 00:00:00 | | 2007-04-17 | 648,57 | 8.092.100 | 652,00 | 637,14 | 649,71 | 00:00:00 | | 2007-04-18 | 652,00 | 10.184.500 | 656,00 | 648,57 | 651,43 | 00:00:00 | | 2007-04-19 | 644,57 | 7.100.000 | 650,29 | 636,57 | 645,14 | 00:00:00 | | 2007-04-20 | 634,86 | 22.521.100 | 653,71 | 632,00 | 650,29 | 00:00:00 | | 2007-04-23 | 633,71 | 12.820.600 | 643,43 | 628,57 | 634,29 | 00:00:00 | | 2007-04-24 | 627,43 | 7.134.300 | 639,43 | 622,86 | 636,00 | 00:00:00 | | 2007-04-25 | 632,57 | 8.959.500 | 636,00 | 626,29 | 627,43 | 00:00:00 | | 2007-04-26 | 641,71 | 10.751.700 | 645,14 | 634,29 | 637,71 | 00:00:00 | | 2007-04-27 | 635,43 | 6.471.700 | 640,00 | 632,57 | 638,29 | 00:00:00 | | 2007-04-30 | 645,71 | 11.860.500 | 654,86 | 636,57 | 639,43 | 00:00:00 | | 2007-05-01 | 640,57 | 5.159.800 | 654,86 | 636,57 | 654,86 | 00:00:00 | | 2007-05-02 | 664,00 | 13.448.900 | 664,57 | 644,57 | 646,29 | 00:00:00 | | 2007-05-03 | 654,29 | 8.793.900 | 664,00 | 651,43 | 663,43 | 00:00:00 | | 2007-05-04 | 668,00 | 8.899.300 | 671,43 | 647,43 | 649,71 | 00:00:00 | | 2007-05-07 | 668,00 | 0 | 668,00 | 668,00 | 668,00 | 00:00:00 | | 2007-05-08 | 657,71 | 6.088.100 | 664,57 | 649,71 | 660,57 | 00:00:00 | | 2007-05-09 | 651,43 | 8.971.300 | 667,43 | 649,71 | 661,71 | 00:00:00 | | 2007-05-10 | 656,00 | 12.408.600 | 663,43 | 650,86 | 658,29 | 00:00:00 | | 2007-05-11 | 656,57 | 13.050.900 | 658,86 | 636,57 | 651,43 | 00:00:00 | | 2007-05-14 | 652,00 | 6.627.000 | 663,43 | 646,86 | 662,29 | 00:00:00 | | 2007-05-15 | 650,86 | 9.693.200 | 658,86 | 646,86 | 648,57 | 00:00:00 | | 2007-05-16 | 649,71 | 8.787.200 | 653,71 | 643,43 | 651,43 | 00:00:00 | | 2007-05-17 | 660,57 | 7.769.700 | 662,29 | 650,29 | 651,43 | 00:00:00 | | 2007-05-18 | 661,71 | 8.960.500 | 665,14 | 657,14 | 662,86 | 00:00:00 | | 2007-05-21 | 656,57 | 6.657.200 | 662,86 | 653,14 | 661,14 | 00:00:00 | | 2007-05-22 | 667,43 | 17.587.900 | 669,14 | 658,86 | 661,71 | 00:00:00 | | 2007-05-23 | 673,71 | 13.985.600 | 680,57 | 666,29 | 668,57 | 00:00:00 | | 2007-05-24 | 670,29 | 10.825.300 | 678,86 | 665,71 | 672,00 | 00:00:00 | | 2007-05-25 | 664,00 | 5.960.300 | 671,43 | 660,00 | 669,71 | 00:00:00 | | 2007-05-28 | 664,00 | 0 | 664,00 | 664,00 | 664,00 | 00:00:00 | | 2007-05-29 | 670,29 | 7.647.300 | 673,14 | 658,29 | 669,71 | 00:00:00 | | 2007-05-30 | 663,43 | 5.922.500 | 666,29 | 654,29 | 660,00 | 00:00:00 | | 2007-05-31 | 672,57 | 15.602.500 | 675,43 | 662,86 | 667,43 | 00:00:00 | | 2007-06-01 | 672,57 | 0 | 672,57 | 672,57 | 672,57 | 00:00:00 | | 2007-06-04 | 674,29 | 7.694.200 | 680,00 | 666,86 | 677,14 | 00:00:00 | | 2007-06-05 | 665,71 | 8.443.700 | 678,86 | 664,00 | 674,29 | 00:00:00 | | 2007-06-06 | 661,14 | 28.016.700 | 677,14 | 654,29 | 665,71 | 00:00:00 | | 2007-06-07 | 644,57 | 17.554.200 | 668,57 | 642,86 | 662,86 | 00:00:00 | | 2007-06-08 | 650,86 | 16.230.800 | 656,57 | 628,00 | 636,57 | 00:00:00 | | 2007-06-11 | 665,14 | 12.920.700 | 665,14 | 650,29 | 652,00 | 00:00:00 | | 2007-06-12 | 668,57 | 10.851.000 | 670,29 | 660,57 | 664,00 | 00:00:00 | | 2007-06-13 | 673,71 | 19.380.000 | 680,00 | 659,43 | 664,00 | 00:00:00 | | 2007-06-14 | 691,43 | 20.598.100 | 694,86 | 675,43 | 676,57 | 00:00:00 | | 2007-06-15 | 706,29 | 21.143.500 | 707,43 | 689,14 | 693,71 | 00:00:00 | | 2007-06-18 | 709,71 | 14.802.300 | 720,00 | 705,71 | 705,71 | 00:00:00 | | 2007-06-19 | 699,43 | 13.983.000 | 712,00 | 699,43 | 703,43 | 00:00:00 | | 2007-06-20 | 714,86 | 48.687.400 | 721,71 | 707,43 | 710,29 | 00:00:00 | | 2007-06-21 | 711,43 | 27.485.900 | 721,14 | 705,14 | 708,57 | 00:00:00 | | 2007-06-22 | 714,86 | 18.403.200 | 720,57 | 709,14 | 710,86 | 00:00:00 | | 2007-06-25 | 706,86 | 11.434.700 | 712,00 | 698,86 | 709,71 | 00:00:00 | | 2007-06-26 | 694,86 | 18.130.000 | 706,29 | 694,86 | 702,86 | 00:00:00 | | 2007-06-27 | 673,14 | 50.867.100 | 692,57 | 661,14 | 690,29 | 00:00:00 | | 2007-06-28 | 690,86 | 39.739.900 | 692,57 | 674,86 | 681,71 | 00:00:00 | | 2007-06-29 | 696,00 | 15.897.600 | 700,57 | 677,71 | 695,43 | 00:00:00 | | 2007-07-02 | 692,00 | 29.538.200 | 696,57 | 687,43 | 690,29 | 00:00:00 | | 2007-07-03 | 704,00 | 17.377.200 | 707,43 | 693,71 | 697,71 | 00:00:00 | | 2007-07-04 | 702,86 | 13.891.600 | 706,86 | 695,43 | 695,43 | 00:00:00 | | 2007-07-05 | 684,57 | 29.064.100 | 703,43 | 684,00 | 702,29 | 00:00:00 | | 2007-07-06 | 686,29 | 21.565.200 | 689,14 | 674,29 | 682,86 | 00:00:00 | | 2007-07-09 | 686,86 | 9.399.100 | 693,71 | 686,29 | 690,86 | 00:00:00 | | 2007-07-10 | 677,71 | 19.198.200 | 691,43 | 673,14 | 686,86 | 00:00:00 | | 2007-07-11 | 677,14 | 19.813.200 | 680,57 | 665,71 | 666,86 | 00:00:00 | | 2007-07-12 | 704,57 | 26.624.900 | 704,57 | 680,00 | 683,43 | 00:00:00 | | 2007-07-13 | 724,00 | 21.398.000 | 726,86 | 709,71 | 709,71 | 00:00:00 | | 2007-07-16 | 716,57 | 13.873.300 | 730,86 | 713,14 | 726,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
