Italia markets closed

Affiliated Managers Group, Inc. (0HAQ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
167,33+1,22 (+0,73%)
Alla chiusura: 03:22PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024166,93167,33166,48167,33167,33512
27 mar 2024163,94166,11163,94166,11166,115
26 mar 2024165,06165,06162,71164,07164,0713
25 mar 2024------
22 mar 2024164,54164,54164,54164,54164,542
21 mar 2024163,00165,09163,00164,94164,943
20 mar 2024162,10162,60162,10162,16162,161
19 mar 2024162,42162,83162,42162,83162,83-
18 mar 2024163,27163,27160,12160,55160,553
15 mar 2024161,98161,98161,19161,68161,681
14 mar 2024161,68161,68159,49159,49159,491
13 mar 2024158,47160,44158,47160,09160,097
12 mar 2024158,96159,65157,92157,92157,924
11 mar 2024159,63159,63158,54159,02159,025
08 mar 2024160,81160,81160,81160,81160,81-
07 mar 2024160,53160,53159,79159,79159,793
06 mar 2024161,12161,12158,88158,88158,88-
05 mar 2024159,83159,83159,83159,83159,83-
04 mar 2024157,40159,39157,40159,39159,3954
01 mar 2024157,45157,45156,51156,51156,514
29 feb 2024157,41157,41157,41157,41157,413
28 feb 2024156,11156,11156,11156,11156,113
27 feb 2024157,28157,28157,28157,28157,282
26 feb 2024157,00157,05157,00157,05157,05-
23 feb 2024158,88159,01158,86159,01159,018
22 feb 2024157,77157,77157,24157,24157,2434
21 feb 2024155,75155,75155,75155,75155,7530
20 feb 2024156,73156,88154,96156,88156,88169
19 feb 2024------
16 feb 2024156,81157,09156,81157,01157,01107
15 feb 2024155,78157,42155,78157,42157,423
14 feb 2024152,82154,71152,82154,55154,552
14 feb 20240.01 Dividendo
13 feb 2024154,55156,37153,50154,59154,5810
12 feb 2024157,30158,85155,64158,80158,795
09 feb 2024156,15156,15154,00155,39155,38153
08 feb 2024153,55154,28152,60152,60152,592
07 feb 2024154,37154,46154,09154,13154,1255
06 feb 2024157,10158,38153,49153,49153,48380
05 feb 2024157,22158,50153,93155,88155,8645
02 feb 2024149,25150,85149,25149,97149,9611
01 feb 2024------
31 gen 2024151,43151,43150,45150,52150,513
30 gen 2024152,12152,16151,28152,16152,156
29 gen 2024151,13151,65150,97150,97150,96-
26 gen 2024150,63152,40150,63152,40152,392
25 gen 2024150,32150,32150,24150,24150,2321
24 gen 2024------
23 gen 2024------
22 gen 2024154,62154,62154,10154,10154,093
19 gen 2024152,01152,01152,01152,01152,002
18 gen 2024150,29150,91148,29149,16149,156
17 gen 2024144,43147,87144,43147,80147,7915
16 gen 2024147,28147,34145,17147,16147,151
15 gen 2024------
12 gen 2024148,06148,06148,04148,04148,037
11 gen 2024149,90149,90147,11147,91147,902
10 gen 2024149,82149,82148,10148,10148,09-
09 gen 2024149,80149,80148,41149,80149,7939
08 gen 2024150,09150,09150,09150,09150,081
05 gen 2024------
04 gen 2024------
03 gen 2024149,03149,03146,33147,60147,5910
02 gen 2024151,70151,70148,69149,99149,9913
29 dic 2023154,22154,22151,01152,35152,3454
28 dic 2023152,82153,55150,86152,98152,976
27 dic 2023------
22 dic 2023154,01154,01150,17151,99151,981
21 dic 2023150,66151,95150,66151,95151,941
20 dic 2023153,00153,91152,12152,89152,883
19 dic 2023150,70152,74150,70152,74152,731
18 dic 2023151,29151,29150,21150,21150,20107
15 dic 2023152,26152,26150,73150,73150,721
14 dic 2023144,42155,55144,42155,55155,5432
13 dic 2023------
12 dic 2023139,63139,63139,63139,63139,622
11 dic 2023139,77140,00139,51139,51139,5043
08 dic 2023136,64138,94136,64138,14138,1323
07 dic 2023136,17136,18136,17136,18136,176
06 dic 2023134,20134,20134,20134,20134,192
05 dic 2023136,54136,74136,31136,74136,7362
04 dic 2023137,17137,31136,24137,11137,10103
01 dic 2023135,71136,29135,71136,29136,2820
30 nov 2023135,05136,21134,51136,21136,2112
29 nov 2023------
28 nov 2023129,84132,39129,84132,39132,382
27 nov 2023134,12134,12132,85132,85132,84-
24 nov 2023------
23 nov 2023------
22 nov 2023------
21 nov 2023133,50133,50132,64132,64132,6319
20 nov 2023135,95135,95134,62135,17135,1618
17 nov 2023133,16135,82133,16135,82135,811
16 nov 2023134,51134,51134,37134,43134,4210
15 nov 2023136,31136,31135,36135,36135,352
15 nov 20230.01 Dividendo
14 nov 2023134,00136,53133,54136,44136,424
13 nov 2023128,17128,17128,17128,17128,151
10 nov 2023130,57130,57130,45130,45130,432.148
09 nov 2023------
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...