Italia markets closed

Affiliated Managers Group, Inc. (AMG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
156,10-2,82 (-1,77%)
Alla chiusura: 04:00PM EDT
156,10 0,00 (0,00%)
Dopo ore: 04:27PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024157,82158,73156,00156,10156,10166.869
29 apr 2024160,41161,73158,24158,92158,92258.700
26 apr 2024159,36161,47159,36160,20160,20134.500
25 apr 2024160,45160,45156,99159,58159,58188.300
24 apr 2024160,91162,71160,91162,07162,07218.500
23 apr 2024161,72163,35160,88161,47161,47233.500
22 apr 2024159,60162,56158,20161,63161,63282.500
19 apr 2024158,60159,62157,05158,50158,50399.700
18 apr 2024159,72160,17157,91158,19158,19258.700
17 apr 2024160,95161,76158,89158,91158,91252.000
16 apr 2024160,16160,85158,62159,98159,98302.600
15 apr 2024163,21164,68160,24161,08161,08273.200
12 apr 2024165,54165,87161,20162,17162,17331.200
11 apr 2024166,92167,24165,00166,17166,17189.700
10 apr 2024167,22168,76165,94166,74166,74209.900
09 apr 2024169,62169,65166,83169,52169,52219.400
08 apr 2024166,78168,53166,73168,31168,31213.400
05 apr 2024163,35166,27163,19165,88165,88298.000
04 apr 2024167,99168,63163,80163,89163,89208.100
03 apr 2024164,07166,73164,07166,29166,29235.000
02 apr 2024165,91165,91163,56164,38164,38286.800
01 apr 2024167,30167,30165,03165,89165,89292.800
28 mar 2024166,82167,90166,30167,47167,47234.200
27 mar 2024164,69166,43164,03166,36166,36226.800
26 mar 2024164,18165,03163,27163,58163,58173.100
25 mar 2024163,75164,98163,33163,48163,48171.300
22 mar 2024164,19164,19162,64163,73163,73197.700
21 mar 2024163,00165,09163,00163,72163,72295.000
20 mar 2024161,15163,72161,15162,17162,17487.600
19 mar 2024161,68162,93160,74161,94161,94231.300
18 mar 2024161,00162,29160,13161,26161,26236.500
15 mar 2024159,91162,62159,91161,04161,04379.500
14 mar 2024160,73161,30158,71160,91160,91321.700
13 mar 2024157,74161,15157,74161,02161,02231.200
12 mar 2024159,10159,71157,09158,03158,03162.900
11 mar 2024158,80159,57158,00158,76158,76150.700
08 mar 2024160,87161,95158,92159,10159,10123.300
07 mar 2024159,64160,65159,42160,13160,13104.800
06 mar 2024160,04160,04158,08159,00159,00123.600
05 mar 2024158,95160,00157,20158,58158,58137.700
04 mar 2024157,64162,07156,85159,41159,41183.900
01 mar 2024156,74157,70155,20157,24157,24172.200
29 feb 2024157,08157,27155,47156,31156,31361.600
28 feb 2024156,53158,32156,29156,43156,43132.800
27 feb 2024157,15157,48156,17156,89156,89152.600
26 feb 2024157,17158,70156,60156,68156,68106.500
23 feb 2024158,34159,65157,65157,66157,66183.300
22 feb 2024157,52158,03157,11157,73157,73104.100
21 feb 2024156,57156,57155,28156,22156,22142.900
20 feb 2024155,15157,39155,15156,14156,14308.200
16 feb 2024156,30157,93155,71156,72156,72158.700
15 feb 2024156,24157,79156,24156,81156,81166.700
14 feb 2024155,20155,43153,26154,98154,98231.700
14 feb 20240.01 Dividendo
13 feb 2024153,91155,26152,62153,99153,98260.100
12 feb 2024156,04159,15155,48157,13157,12193.700
09 feb 2024154,58156,30153,57155,89155,88186.200
08 feb 2024153,86155,39152,14154,30154,29395.500
07 feb 2024154,68155,98152,59154,31154,30247.600
06 feb 2024156,49157,13152,96154,11154,10315.500
05 feb 2024154,39159,49153,32156,91156,90530.500
02 feb 2024150,63151,07149,18149,66149,65404.000
01 feb 2024149,37151,29147,70151,27151,26321.900
31 gen 2024150,44151,67148,66148,84148,83320.200
30 gen 2024151,15152,35151,03151,24151,23130.800
29 gen 2024151,76152,34150,45151,79151,78137.200
26 gen 2024151,43152,45151,16151,72151,71126.200
25 gen 2024150,57151,27149,55151,09151,08141.900
24 gen 2024152,14152,75149,71149,90149,89224.600
23 gen 2024153,41153,41150,08150,41150,40241.100
22 gen 2024153,69155,51152,60153,25153,24261.400
19 gen 2024151,46153,34149,98153,14153,13164.400
18 gen 2024150,17150,59148,24149,98149,97205.100
17 gen 2024146,16149,21146,16148,89148,88281.100
16 gen 2024146,82147,98145,36147,94147,93245.300
12 gen 2024149,33150,08147,28147,83147,82196.600
11 gen 2024148,71149,48147,45147,76147,75171.100
10 gen 2024148,58148,98147,77148,33148,32151.600
09 gen 2024150,27151,12147,84148,70148,69175.100
08 gen 2024149,25152,54149,25151,56151,55149.800
05 gen 2024147,27150,34147,27149,41149,40372.200
04 gen 2024147,73149,76146,86148,12148,11283.900
03 gen 2024148,80149,00146,07146,42146,41203.400
02 gen 2024149,92150,96148,63149,84149,83181.500
29 dic 2023152,09153,73151,01151,42151,41176.900
28 dic 2023152,45153,20151,98152,65152,64143.300
27 dic 2023152,64152,90151,71152,37152,36134.000
26 dic 2023151,42152,32151,26151,77151,76119.200
22 dic 2023151,85152,45150,83151,42151,41127.600
21 dic 2023150,13151,78149,43151,49151,48157.400
20 dic 2023153,00154,13149,07149,09149,08176.400
19 dic 2023150,60153,00149,52152,90152,89260.800
18 dic 2023151,24153,45149,54150,55150,54198.000
15 dic 2023153,10153,62149,08150,36150,35853.400
14 dic 2023146,24156,38146,16153,44153,43571.100
13 dic 2023141,41144,40140,60143,98143,97245.200
12 dic 2023139,41141,79139,23141,53141,52211.100
11 dic 2023138,85140,22138,85139,28139,27128.100
08 dic 2023136,64139,16136,64138,90138,89232.400
07 dic 2023137,22138,04135,22136,37136,36190.000
*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...