|
 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 | | 2008-10-20 | 352,75 | 13.059.000 | 359,25 | 315,00 | 327,25 | 00:00:00 | | 2008-10-21 | 343,75 | 11.505.400 | 375,00 | 341,75 | 361,25 | 00:00:00 | | 2008-10-22 | 354,00 | 15.538.800 | 362,00 | 324,25 | 331,00 | 00:00:00 | | 2008-10-23 | 352,75 | 13.495.400 | 375,75 | 349,00 | 352,50 | 00:00:00 | | 2008-10-24 | 316,50 | 12.949.600 | 349,75 | 313,00 | 335,50 | 00:00:00 | | 2008-10-27 | 314,00 | 13.111.200 | 326,50 | 291,75 | 297,50 | 00:00:00 | | 2008-10-28 | 299,50 | 11.522.100 | 334,50 | 296,75 | 320,50 | 00:00:00 | | 2008-10-29 | 345,50 | 15.730.400 | 348,75 | 317,00 | 327,00 | 00:00:00 | | 2008-10-30 | 355,50 | 10.331.600 | 360,00 | 334,75 | 342,75 | 00:00:00 | | 2008-10-31 | 356,00 | 9.399.300 | 368,00 | 345,00 | 355,75 | 00:00:00 | | 2008-11-03 | 360,75 | 7.964.300 | 372,00 | 352,25 | 356,00 | 00:00:00 | | 2008-11-04 | 403,00 | 15.193.600 | 405,25 | 348,50 | 360,25 | 00:00:00 | | 2008-11-05 | 392,25 | 12.738.400 | 406,50 | 376,25 | 406,50 | 00:00:00 | | 2008-11-06 | 270,00 | 61.505.800 | 329,25 | 234,50 | 329,25 | 00:00:00 | | 2008-11-07 | 275,75 | 17.078.800 | 277,00 | 257,50 | 273,25 | 00:00:00 | | 2008-11-10 | 280,75 | 11.210.000 | 289,75 | 276,00 | 284,50 | 00:00:00 | | 2008-11-11 | 248,00 | 13.344.700 | 282,00 | 247,50 | 274,75 | 00:00:00 | | 2008-11-12 | 190,00 | 37.708.800 | 256,50 | 184,20 | 256,25 | 00:00:00 | | 2008-11-13 | 208,50 | 27.494.100 | 216,50 | 169,30 | 181,00 | 00:00:00 | | 2008-11-14 | 224,50 | 18.988.900 | 238,75 | 215,75 | 224,50 | 00:00:00 | | 2008-11-17 | 209,00 | 8.751.300 | 223,50 | 205,00 | 219,00 | 00:00:00 | | 2008-11-18 | 207,75 | 16.413.000 | 215,75 | 196,50 | 209,25 | 00:00:00 | | 2008-11-19 | 216,25 | 12.845.700 | 220,00 | 208,50 | 208,50 | 00:00:00 | | 2008-11-20 | 198,40 | 15.895.600 | 215,00 | 191,80 | 208,75 | 00:00:00 | | 2008-11-21 | 205,50 | 13.004.400 | 225,75 | 198,90 | 202,00 | 00:00:00 | | 2008-11-24 | 226,25 | 17.059.300 | 226,75 | 207,25 | 213,00 | 00:00:00 | | 2008-11-25 | 239,00 | 18.758.400 | 247,00 | 224,00 | 224,00 | 00:00:00 | | 2008-11-26 | 241,25 | 11.935.400 | 251,00 | 223,25 | 230,00 | 00:00:00 | | 2008-11-27 | 245,25 | 6.327.400 | 256,00 | 235,00 | 243,75 | 00:00:00 | | 2008-11-28 | 250,75 | 7.166.900 | 250,75 | 232,00 | 243,25 | 00:00:00 | | 2008-12-01 | 232,25 | 5.130.300 | 253,00 | 228,75 | 251,25 | 00:00:00 | | 2008-12-02 | 240,00 | 15.165.900 | 247,75 | 218,75 | 225,25 | 00:00:00 | | 2008-12-03 | 256,00 | 16.693.600 | 258,00 | 240,00 | 244,75 | 00:00:00 | | 2008-12-04 | 270,00 | 10.911.700 | 274,75 | 252,25 | 256,25 | 00:00:00 | | 2008-12-05 | 261,75 | 6.424.600 | 269,75 | 255,75 | 262,25 | 00:00:00 | | 2008-12-08 | 280,25 | 8.146.200 | 283,75 | 268,75 | 274,75 | 00:00:00 | | 2008-12-09 | 289,00 | 12.813.000 | 297,75 | 266,25 | 276,50 | 00:00:00 | | 2008-12-10 | 300,00 | 15.158.900 | 300,50 | 280,25 | 289,75 | 00:00:00 | | 2008-12-11 | 290,75 | 9.771.500 | 304,50 | 288,00 | 304,25 | 00:00:00 | | 2008-12-12 | 245,75 | 14.349.600 | 280,50 | 239,00 | 277,25 | 00:00:00 | | 2008-12-15 | 253,75 | 11.115.200 | 256,50 | 240,00 | 250,50 | 00:00:00 | | 2008-12-16 | 240,00 | 11.304.700 | 255,50 | 234,25 | 249,50 | 00:00:00 | | 2008-12-17 | 236,75 | 12.163.300 | 253,75 | 228,00 | 243,75 | 00:00:00 | | 2008-12-18 | 239,75 | 7.418.100 | 242,00 | 233,50 | 236,25 | 00:00:00 | | 2008-12-19 | 235,00 | 8.145.900 | 241,50 | 228,25 | 237,50 | 00:00:00 | | 2008-12-22 | 224,50 | 8.219.500 | 241,00 | 213,00 | 241,00 | 00:00:00 | | 2008-12-23 | 221,00 | 4.544.800 | 231,75 | 219,50 | 223,50 | 00:00:00 | | 2008-12-24 | 231,75 | 2.087.300 | 239,00 | 217,75 | 237,75 | 00:00:00 | | 2008-12-29 | 232,75 | 4.007.500 | 238,75 | 221,00 | 226,00 | 00:00:00 | | 2008-12-30 | 234,75 | 2.876.400 | 237,00 | 229,50 | 237,00 | 00:00:00 | | 2008-12-31 | 237,50 | 3.561.500 | 243,00 | 227,75 | 240,50 | 00:00:00 | | 2009-01-02 | 239,00 | 2.249.200 | 240,00 | 231,00 | 240,00 | 00:00:00 | | 2009-01-05 | 244,50 | 4.833.300 | 248,00 | 236,75 | 241,75 | 00:00:00 | | 2009-01-06 | 287,00 | 16.225.300 | 287,00 | 249,25 | 249,25 | 00:00:00 | | 2009-01-07 | 260,00 | 16.234.700 | 286,25 | 254,50 | 275,00 | 00:00:00 | | 2009-01-08 | 253,00 | 10.203.900 | 258,75 | 244,00 | 258,75 | 00:00:00 | | 2009-01-09 | 243,75 | 7.831.000 | 256,25 | 241,50 | 255,25 | 00:00:00 | | 2009-01-12 | 230,00 | 11.504.700 | 240,25 | 220,00 | 240,00 | 00:00:00 | | 2009-01-13 | 225,25 | 9.682.800 | 228,25 | 218,00 | 219,25 | 00:00:00 | | 2009-01-14 | 210,00 | 30.865.800 | 219,50 | 200,00 | 207,00 | 00:00:00 | | 2009-01-15 | 213,00 | 20.291.800 | 218,50 | 199,00 | 204,25 | 00:00:00 | | 2009-01-16 | 225,75 | 19.612.100 | 231,75 | 218,75 | 221,50 | 00:00:00 | | 2009-01-19 | 214,75 | 11.127.800 | 235,00 | 210,00 | 235,00 | 00:00:00 | | 2009-01-20 | 214,00 | 9.750.300 | 226,00 | 210,50 | 210,50 | 00:00:00 | | 2009-01-21 | 220,75 | 16.334.700 | 222,50 | 202,50 | 212,25 | 00:00:00 | | 2009-01-22 | 206,75 | 10.004.900 | 232,00 | 205,00 | 224,50 | 00:00:00 | | 2009-01-23 | 215,50 | 13.551.300 | 218,50 | 198,00 | 209,75 | 00:00:00 | | 2009-01-26 | 224,00 | 7.031.400 | 225,25 | 212,50 | 212,50 | 00:00:00 | | 2009-01-27 | 215,50 | 7.438.000 | 228,75 | 210,00 | 225,00 | 00:00:00 | | 2009-01-28 | 221,75 | 11.879.400 | 225,50 | 216,00 | 222,00 | 00:00:00 | | 2009-01-29 | 201,75 | 14.682.000 | 218,50 | 196,70 | 218,50 | 00:00:00 | | 2009-01-30 | 206,25 | 9.487.400 | 210,75 | 199,30 | 201,75 | 00:00:00 | | 2009-02-02 | 183,50 | 11.410.800 | 206,00 | 182,40 | 205,00 | 00:00:00 | | 2009-02-03 | 190,70 | 10.619.500 | 192,70 | 181,00 | 185,10 | 00:00:00 | | 2009-02-04 | 204,25 | 13.424.800 | 208,50 | 191,00 | 191,00 | 00:00:00 | | 2009-02-05 | 204,50 | 8.148.300 | 207,50 | 197,50 | 202,00 | 00:00:00 | | 2009-02-06 | 209,75 | 13.679.500 | 216,25 | 199,60 | 204,50 | 00:00:00 | | 2009-02-09 | 213,75 | 7.951.700 | 215,50 | 202,00 | 207,25 | 00:00:00 | | 2009-02-10 | 204,25 | 7.431.400 | 214,00 | 203,50 | 210,00 | 00:00:00 | | 2009-02-11 | 201,75 | 4.803.100 | 206,25 | 195,10 | 199,00 | 00:00:00 | | 2009-02-12 | 207,75 | 8.619.200 | 208,75 | 198,30 | 202,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
