Italia markets close in 5 hours 10 minutes

Affiliated Managers Group, Inc. (AFS.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
138,00-3,00 (-2,13%)
In data: 08:10AM CEST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 2024138,00138,00138,00138,00138,0075
14 giu 2024141,00141,00141,00141,00141,00-
13 giu 2024143,00143,00143,00143,00143,00-
12 giu 2024143,00143,00143,00143,00143,00-
11 giu 2024143,00143,00143,00143,00143,00-
10 giu 2024144,00144,00142,00142,00142,00-
07 giu 2024143,00143,00143,00143,00143,00-
06 giu 2024145,00145,00145,00145,00145,00-
05 giu 2024146,00146,00146,00146,00146,00-
04 giu 2024148,00148,00147,00147,00147,00-
03 giu 2024150,00150,00150,00150,00150,00-
31 mag 2024148,00148,00148,00148,00148,00-
30 mag 2024145,00145,00145,00145,00145,00-
29 mag 2024146,00146,00146,00146,00146,00-
28 mag 2024148,00148,00148,00148,00148,00-
27 mag 2024147,00147,00147,00147,00147,00-
24 mag 2024145,00145,00145,00145,00145,00-
23 mag 2024146,00146,00146,00146,00146,00-
22 mag 2024146,00146,00146,00146,00146,00-
21 mag 2024144,00144,00144,00144,00144,00-
20 mag 2024146,00146,00146,00146,00146,00-
17 mag 2024146,00146,00146,00146,00146,00-
16 mag 2024147,00147,00147,00147,00147,00-
15 mag 2024146,00146,00146,00146,00146,00-
15 mag 20240.01 Dividendo
14 mag 2024145,00145,00145,00145,00144,99-
13 mag 2024146,00146,00146,00146,00145,99-
10 mag 2024146,00146,00146,00146,00145,99-
09 mag 2024145,00145,00145,00145,00144,99-
08 mag 2024144,00144,00144,00144,00143,99-
07 mag 2024145,00145,00145,00145,00144,99-
06 mag 2024149,00149,00149,00149,00148,99-
03 mag 2024150,00150,00150,00150,00149,99-
02 mag 2024147,00147,00147,00147,00146,99-
30 apr 2024148,00148,00148,00148,00147,99-
29 apr 2024149,00149,00149,00149,00148,99-
26 apr 2024149,00149,00149,00149,00148,99-
25 apr 2024150,00150,00150,00150,00149,99-
24 apr 2024151,00151,00150,00150,00149,99-
23 apr 2024151,00151,00151,00151,00150,99-
22 apr 2024149,00149,00149,00149,00148,99-
19 apr 2024147,00147,00147,00147,00146,99-
18 apr 2024149,00149,00149,00149,00148,99-
17 apr 2024150,00150,00150,00150,00149,99-
16 apr 2024151,00151,00151,00151,00150,99-
15 apr 2024152,00152,00152,00152,00151,99-
12 apr 2024155,00155,00155,00155,00154,99-
11 apr 2024155,00155,00155,00155,00154,99-
10 apr 2024156,00156,00156,00156,00155,99-
09 apr 2024154,00154,00154,00154,00153,99-
08 apr 2024152,00152,00152,00152,00151,99-
05 apr 2024151,00151,00151,00151,00150,99-
04 apr 2024153,00153,00153,00153,00152,99-
03 apr 2024152,00152,00151,00151,00150,99-
02 apr 2024154,00154,00152,00152,00151,99-
28 mar 2024153,00154,00153,00154,00153,99-
27 mar 2024151,00151,00151,00151,00150,99-
26 mar 2024150,00150,00150,00150,00149,99-
25 mar 2024151,00151,00151,00151,00150,99-
22 mar 2024150,00150,00150,00150,00149,99-
21 mar 2024148,00148,00148,00148,00147,99-
20 mar 2024148,00148,00148,00148,00147,99-
19 mar 2024148,00148,00148,00148,00147,99-
18 mar 2024147,00147,00147,00147,00146,99-
15 mar 2024147,00147,00147,00147,00146,99-
14 mar 2024147,00147,00147,00147,00146,99-
13 mar 2024144,00144,00144,00144,00143,99-
12 mar 2024145,00145,00145,00145,00144,99-
11 mar 2024145,00145,00145,00145,00144,99-
08 mar 2024146,00146,00146,00146,00145,99-
07 mar 2024145,00145,00145,00145,00144,99-
06 mar 2024146,00146,00146,00146,00145,99-
05 mar 2024146,00146,00146,00146,00145,99-
04 mar 2024144,00145,00144,00145,00144,99-
01 mar 2024144,00144,00144,00144,00143,99-
29 feb 2024144,00144,00144,00144,00143,99-
28 feb 2024144,00144,00144,00144,00143,99-
27 feb 2024144,00144,00144,00144,00143,99-
26 feb 2024145,00145,00145,00145,00144,99-
23 feb 2024145,00145,00145,00145,00144,99-
22 feb 2024144,00144,00144,00144,00143,99-
21 feb 2024144,00144,00144,00144,00143,99-
20 feb 2024145,00145,00145,00145,00144,99-
19 feb 2024145,00145,00145,00145,00144,99-
16 feb 2024145,00145,00145,00145,00144,99-
15 feb 2024144,00144,00144,00144,00143,99-
14 feb 2024143,00144,00143,00144,00143,99-
14 feb 20240.01 Dividendo
13 feb 2024145,00145,00145,00145,00144,98-
12 feb 2024144,00144,00144,00144,00143,98-
09 feb 2024143,00143,00143,00143,00142,98-
08 feb 2024143,00143,00143,00143,00142,98-
07 feb 2024143,00143,00143,00143,00142,98-
06 feb 2024145,00145,00145,00145,00144,98-
05 feb 2024138,00138,00138,00138,00137,98-
02 feb 2024139,00139,00139,00139,00138,98-
01 feb 2024138,00138,00138,00138,00137,98-
31 gen 2024139,00139,00139,00139,00138,98-
30 gen 2024140,00140,00140,00140,00139,98-
29 gen 2024139,00139,00139,00139,00138,98-
*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...