EMG.L - Man Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2019149,55153,30149,55153,20153,206.276.464
25 giu 2019148,60150,65147,70150,65150,653.683.063
24 giu 2019150,60151,65148,70149,05149,051.959.504
21 giu 2019151,00152,15149,65149,95149,956.905.240
20 giu 2019149,25152,45148,45150,55150,553.075.317
19 giu 2019143,85148,30143,85148,30148,306.320.445
18 giu 2019143,70146,35142,40145,25145,255.569.440
17 giu 2019143,50144,55143,10143,10143,103.474.564
14 giu 2019145,95146,40143,40144,05144,051.822.726
13 giu 2019147,00148,00144,70144,95144,952.351.387
12 giu 2019145,30147,15144,90146,90146,903.523.488
11 giu 2019144,55147,85144,55147,05147,053.605.986
10 giu 2019145,35145,90143,45144,90144,902.729.619
07 giu 2019144,85147,35144,85145,50145,503.817.365
06 giu 2019143,25146,40143,25144,80144,801.495.738
05 giu 2019147,18149,12144,34145,10145,102.947.595
04 giu 2019141,26147,96141,16147,96147,963.724.158
03 giu 2019144,68145,58142,34143,38143,385.720.188
31 mag 2019145,72146,36144,42146,28146,283.524.119
30 mag 2019145,08149,64144,94147,18147,183.689.706
29 mag 2019148,00151,14145,34145,74145,744.241.126
28 mag 2019151,00152,02148,94152,02152,023.517.706
24 mag 2019147,25149,80147,25149,25149,253.444.705
23 mag 2019147,70148,85147,05148,25148,255.703.977
22 mag 2019148,50150,35148,50149,45149,453.130.856
21 mag 2019149,95151,65149,50149,50149,505.237.805
20 mag 2019152,00153,65149,30149,45149,454.211.496
17 mag 2019150,25153,20150,25152,45152,454.508.665
16 mag 2019150,30152,95148,60152,05152,053.038.682
15 mag 2019147,50150,35147,40149,00149,0022.547.508
14 mag 2019143,05148,35143,05148,35148,356.939.894
13 mag 2019149,40149,40143,85144,00144,006.020.108
10 mag 2019154,40154,40151,25151,75151,752.047.983
09 mag 2019152,20153,35150,40151,40151,402.381.010
08 mag 2019153,05154,05152,50153,85153,853.874.676
07 mag 2019156,80157,65153,00153,95153,953.715.910
03 mag 2019158,85158,85156,10157,65157,653.276.067
02 mag 2019157,50158,50156,45157,85157,852.711.978
01 mag 2019157,80158,40157,45157,70157,701.723.121
30 apr 2019158,30158,30156,10156,60156,603.050.135
29 apr 2019157,50158,55156,60157,10157,103.059.958
26 apr 2019158,00158,45155,80157,00157,002.554.858
25 apr 2019157,55157,85156,25157,00157,002.702.448
24 apr 2019154,00157,05153,85156,70156,704.860.928
23 apr 2019155,80156,90153,65154,25154,256.404.677
18 apr 2019153,30153,85151,30153,85153,854.957.481
17 apr 2019151,60153,75150,65153,40153,405.304.669
16 apr 2019148,55151,20148,20151,15151,153.535.774
15 apr 2019147,95149,00147,40148,25148,254.256.200
12 apr 2019147,95147,95144,40147,10147,105.045.381
11 apr 2019142,50145,85138,35145,80145,8010.735.923
10 apr 2019142,75143,00140,45141,55141,556.288.260
09 apr 2019142,00142,65140,75142,00142,003.304.600
08 apr 2019143,10144,00140,65141,15141,154.507.937
05 apr 2019140,80142,70140,50142,00142,003.446.426
04 apr 2019135,50142,60134,50141,25141,256.457.180
04 apr 20194.06 Dividendo
03 apr 2019138,25140,00137,00138,50134,445.594.945
02 apr 2019137,40137,85136,50136,60132,602.903.588
01 apr 2019135,60137,95135,60136,50132,503.704.058
29 mar 2019132,70138,30132,70135,80131,826.107.520
28 mar 2019131,95133,60130,60130,80126,972.010.540
27 mar 2019130,40132,65128,35131,90128,035.654.714
26 mar 2019131,45131,65128,95130,50126,673.186.663
25 mar 2019131,70132,90131,10131,50127,654.276.619
22 mar 2019134,50136,00131,80132,60128,715.465.211
21 mar 2019136,35136,35134,15134,50130,566.842.275
20 mar 2019140,55140,70136,30136,30132,302.892.503
19 mar 2019139,90140,65139,50140,00135,902.441.932
18 mar 2019138,15140,40138,15139,45135,362.346.415
15 mar 2019137,40139,15137,30138,60134,548.294.918
14 mar 2019137,90138,90137,15138,00133,953.462.052
13 mar 2019135,60139,75135,55138,00133,953.797.784
12 mar 2019135,65138,00135,40135,60131,6316.510.052
11 mar 2019133,50135,05133,05134,55130,615.402.383
08 mar 2019137,25138,15132,90133,25129,345.701.466
07 mar 2019141,55141,75136,75138,00133,954.583.483
06 mar 2019140,90142,90140,05140,90136,775.009.901
05 mar 2019137,20141,50137,15140,95136,826.761.903
04 mar 2019135,50140,80134,90137,65133,619.128.582
01 mar 2019135,30136,80129,65134,55130,6112.061.078
28 feb 2019138,55139,05136,85138,15134,104.984.726
27 feb 2019139,00140,45138,25138,40134,344.977.939
26 feb 2019140,30141,00139,30140,35136,244.014.619
25 feb 2019139,60141,50137,75140,45136,334.208.687
22 feb 2019141,35142,20138,65138,65134,592.380.806
21 feb 2019141,70141,70139,70140,15136,043.312.553
20 feb 2019140,00142,45139,65140,60136,485.153.357
19 feb 2019142,20144,15138,45140,55136,436.026.269
18 feb 2019140,05144,35140,05143,00138,813.786.527
15 feb 2019141,95141,95139,10140,00135,904.358.294
14 feb 2019140,00142,35139,45140,15136,042.944.325
13 feb 2019142,55143,00137,35140,65136,535.319.417
12 feb 2019143,60144,40141,80141,85137,694.115.341
11 feb 2019142,15144,70140,95143,65139,446.808.595
08 feb 2019141,65142,40140,20140,50136,383.412.763
07 feb 2019148,10148,10142,00142,00137,844.423.128
06 feb 2019146,00148,10145,85148,00143,662.496.416
05 feb 2019145,55147,55145,20147,25142,933.044.847
04 feb 2019146,00146,25144,50146,00141,722.982.550
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità