|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-05 | 639,43 | 8.235.400 | 656,57 | 635,43 | 653,14 | 00:00:00 | | 2007-11-06 | 649,14 | 5.308.200 | 656,57 | 643,43 | 646,86 | 00:00:00 | | 2007-11-07 | 638,86 | 7.065.700 | 662,29 | 634,29 | 650,29 | 00:00:00 | | 2007-11-08 | 633,71 | 14.902.500 | 646,29 | 617,71 | 633,71 | 00:00:00 | | 2007-11-09 | 610,29 | 15.337.300 | 643,43 | 605,14 | 642,86 | 00:00:00 | | 2007-11-12 | 622,86 | 12.562.800 | 625,14 | 600,00 | 604,00 | 00:00:00 | | 2007-11-13 | 613,71 | 8.794.600 | 617,14 | 601,71 | 616,00 | 00:00:00 | | 2007-11-14 | 626,86 | 8.572.600 | 633,71 | 618,86 | 627,43 | 00:00:00 | | 2007-11-15 | 617,71 | 5.914.900 | 628,57 | 609,71 | 624,57 | 00:00:00 | | 2007-11-16 | 602,86 | 8.321.700 | 618,86 | 601,71 | 617,71 | 00:00:00 | | 2007-11-19 | 568,29 | 14.771.800 | 610,29 | 561,71 | 602,29 | 00:00:00 | | 2007-11-20 | 586,86 | 13.099.800 | 588,57 | 561,14 | 576,57 | 00:00:00 | | 2007-11-21 | 563,43 | 14.797.500 | 580,00 | 559,43 | 578,86 | 00:00:00 | | 2007-11-22 | 581,71 | 12.853.000 | 582,29 | 554,86 | 565,71 | 00:00:00 | | 2007-11-23 | 515,50 | 8.509.800 | 518,00 | 502,50 | 508,00 | 00:00:00 | | 2007-11-26 | 510,50 | 11.171.500 | 568,50 | 506,00 | 539,00 | 00:00:00 | | 2007-11-27 | 530,00 | 20.878.000 | 532,00 | 497,50 | 497,50 | 00:00:00 | | 2007-11-28 | 550,00 | 20.340.700 | 556,00 | 534,00 | 536,00 | 00:00:00 | | 2007-11-29 | 540,50 | 15.645.800 | 560,00 | 536,00 | 553,00 | 00:00:00 | | 2007-11-30 | 556,00 | 15.930.200 | 572,00 | 541,50 | 541,50 | 00:00:00 | | 2007-12-03 | 551,00 | 10.424.600 | 569,50 | 551,00 | 558,00 | 00:00:00 | | 2007-12-04 | 544,50 | 7.340.000 | 556,50 | 536,50 | 556,00 | 00:00:00 | | 2007-12-05 | 560,00 | 7.349.900 | 565,50 | 545,50 | 547,00 | 00:00:00 | | 2007-12-06 | 572,00 | 12.708.600 | 578,50 | 559,00 | 562,00 | 00:00:00 | | 2007-12-07 | 573,50 | 8.747.500 | 587,00 | 573,50 | 580,00 | 00:00:00 | | 2007-12-10 | 574,00 | 4.529.500 | 581,50 | 567,00 | 573,50 | 00:00:00 | | 2007-12-11 | 580,50 | 9.245.300 | 585,00 | 564,50 | 576,50 | 00:00:00 | | 2007-12-12 | 584,00 | 31.484.700 | 595,00 | 568,50 | 575,00 | 00:00:00 | | 2007-12-13 | 573,00 | 12.767.800 | 593,00 | 570,50 | 580,00 | 00:00:00 | | 2007-12-14 | 574,50 | 5.194.200 | 593,50 | 569,00 | 593,50 | 00:00:00 | | 2007-12-17 | 550,00 | 11.495.300 | 571,50 | 550,00 | 564,00 | 00:00:00 | | 2007-12-18 | 546,50 | 7.121.200 | 559,00 | 545,50 | 548,00 | 00:00:00 | | 2007-12-19 | 541,00 | 9.983.200 | 552,00 | 540,00 | 548,00 | 00:00:00 | | 2007-12-20 | 552,00 | 24.224.200 | 556,50 | 536,50 | 542,50 | 00:00:00 | | 2007-12-21 | 568,50 | 11.207.300 | 574,00 | 558,00 | 563,00 | 00:00:00 | | 2007-12-24 | 575,50 | 1.065.300 | 575,50 | 564,00 | 574,00 | 00:00:00 | | 2007-12-27 | 570,00 | 2.876.000 | 578,50 | 565,50 | 571,50 | 00:00:00 | | 2007-12-28 | 566,00 | 2.531.700 | 574,00 | 561,00 | 564,00 | 00:00:00 | | 2007-12-31 | 569,00 | 1.224.600 | 574,50 | 561,50 | 570,50 | 00:00:00 | | 2008-01-02 | 560,00 | 5.016.600 | 574,00 | 557,00 | 574,00 | 00:00:00 | | 2008-01-03 | 550,50 | 9.928.000 | 557,50 | 539,50 | 557,00 | 00:00:00 | | 2008-01-04 | 528,50 | 8.740.600 | 551,00 | 522,00 | 549,00 | 00:00:00 | | 2008-01-07 | 514,00 | 9.040.800 | 534,00 | 510,00 | 528,00 | 00:00:00 | | 2008-01-08 | 523,50 | 9.263.700 | 529,00 | 516,00 | 516,00 | 00:00:00 | | 2008-01-09 | 528,50 | 10.831.000 | 533,50 | 509,00 | 521,00 | 00:00:00 | | 2008-01-10 | 507,00 | 12.653.300 | 530,00 | 506,00 | 526,00 | 00:00:00 | | 2008-01-11 | 515,50 | 9.992.500 | 519,00 | 503,00 | 504,50 | 00:00:00 | | 2008-01-14 | 530,00 | 24.923.800 | 537,00 | 512,00 | 512,00 | 00:00:00 | | 2008-01-15 | 533,50 | 14.935.400 | 545,00 | 526,00 | 531,00 | 00:00:00 | | 2008-01-16 | 518,50 | 14.444.100 | 531,00 | 511,50 | 531,00 | 00:00:00 | | 2008-01-17 | 504,50 | 14.110.800 | 533,00 | 503,50 | 521,50 | 00:00:00 | | 2008-01-18 | 489,25 | 19.817.200 | 509,50 | 484,25 | 508,00 | 00:00:00 | | 2008-01-21 | 471,00 | 19.961.900 | 489,75 | 467,25 | 480,00 | 00:00:00 | | 2008-01-22 | 498,75 | 20.103.800 | 504,00 | 449,00 | 465,00 | 00:00:00 | | 2008-01-23 | 502,50 | 23.866.900 | 515,00 | 486,25 | 505,00 | 00:00:00 | | 2008-01-24 | 545,00 | 19.703.200 | 545,00 | 521,50 | 540,00 | 00:00:00 | | 2008-01-25 | 545,00 | 11.895.600 | 559,00 | 540,50 | 556,00 | 00:00:00 | | 2008-01-28 | 535,50 | 12.196.900 | 552,50 | 523,50 | 537,50 | 00:00:00 | | 2008-01-29 | 530,00 | 10.497.000 | 546,00 | 521,00 | 539,50 | 00:00:00 | | 2008-01-30 | 530,50 | 8.925.100 | 535,00 | 518,00 | 528,50 | 00:00:00 | | 2008-01-31 | 546,50 | 17.033.100 | 550,00 | 515,50 | 532,50 | 00:00:00 | | 2008-02-01 | 583,00 | 21.458.500 | 589,00 | 550,00 | 555,00 | 00:00:00 | | 2008-02-04 | 562,50 | 9.403.400 | 587,00 | 557,50 | 587,00 | 00:00:00 | | 2008-02-05 | 553,00 | 8.117.700 | 571,00 | 551,00 | 563,50 | 00:00:00 | | 2008-02-06 | 560,50 | 13.449.200 | 565,50 | 544,50 | 544,50 | 00:00:00 | | 2008-02-07 | 554,00 | 8.607.500 | 559,50 | 539,50 | 555,00 | 00:00:00 | | 2008-02-08 | 566,00 | 8.283.300 | 569,50 | 544,00 | 560,00 | 00:00:00 | | 2008-02-11 | 544,50 | 7.544.700 | 567,50 | 542,50 | 564,50 | 00:00:00 | | 2008-02-12 | 557,00 | 20.704.100 | 558,00 | 538,00 | 544,00 | 00:00:00 | | 2008-02-13 | 579,50 | 10.758.600 | 580,50 | 548,00 | 552,00 | 00:00:00 | | 2008-02-14 | 575,00 | 9.250.300 | 590,00 | 572,50 | 585,50 | 00:00:00 | | 2008-02-15 | 555,00 | 13.511.600 | 581,50 | 553,00 | 577,00 | 00:00:00 | | 2008-02-18 | 575,00 | 6.034.700 | 578,00 | 557,00 | 557,00 | 00:00:00 | | 2008-02-19 | 580,00 | 7.467.400 | 590,00 | 562,50 | 570,50 | 00:00:00 | | 2008-02-20 | 575,00 | 8.568.100 | 577,00 | 560,00 | 574,50 | 00:00:00 | | 2008-02-21 | 562,50 | 7.148.500 | 579,50 | 559,50 | 579,50 | 00:00:00 | | 2008-02-22 | 561,00 | 6.808.700 | 572,50 | 555,00 | 557,50 | 00:00:00 | | 2008-02-25 | 580,00 | 8.117.800 | 583,00 | 570,00 | 570,00 | 00:00:00 | | 2008-02-26 | 586,50 | 10.132.400 | 593,00 | 574,50 | 582,00 | 00:00:00 | | 2008-02-27 | 592,50 | 9.345.800 | 595,00 | 579,00 | 590,00 | 00:00:00 | | 2008-02-28 | 572,50 | 14.742.000 | 596,00 | 565,50 | 591,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
