EMG.L - Man Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 ago 2019167,30171,85164,35171,60171,601.925.875
21 ago 2019165,45168,95164,65168,40168,403.988.714
20 ago 2019164,50169,85164,35164,65164,656.078.726
19 ago 2019164,00165,30162,65162,65162,653.195.182
16 ago 2019160,00163,15159,85163,15163,153.017.957
15 ago 2019163,00163,00155,00157,70157,705.215.621
14 ago 2019161,00163,75160,50161,15161,155.338.068
13 ago 2019155,05158,80153,95157,95157,954.886.317
12 ago 2019156,00157,90155,25155,40155,402.893.411
09 ago 2019155,00155,65153,20155,30155,303.581.810
08 ago 2019153,10156,00152,48156,00156,002.728.975
08 ago 20193.87 Dividendo
07 ago 2019156,45157,55154,93155,00151,132.835.991
06 ago 2019156,05158,05154,75155,45151,573.289.139
05 ago 2019162,00163,55155,35155,35151,474.465.783
02 ago 2019171,10171,77161,80162,20158,156.114.588
01 ago 2019171,75173,65168,90171,60167,326.991.535
31 lug 2019169,35174,45169,13171,20166,9312.855.643
30 lug 2019170,85171,35166,85166,85162,6818.662.648
29 lug 2019166,50170,65165,60169,70165,463.155.368
26 lug 2019168,55168,80166,40166,95162,783.373.573
25 lug 2019168,50170,10166,35167,65163,463.667.892
24 lug 2019168,15169,35166,50167,90163,712.510.571
23 lug 2019169,25170,00166,70167,10162,932.861.109
22 lug 2019168,50169,90167,75169,55165,323.129.691
19 lug 2019167,10168,35165,40168,35164,153.852.521
18 lug 2019165,35167,20164,00166,75162,592.314.989
17 lug 2019165,00166,10164,30165,35161,222.524.881
16 lug 2019162,15165,00162,15165,00160,883.225.934
15 lug 2019163,25163,50161,95163,00158,932.192.457
12 lug 2019160,00163,25160,00161,50157,471.624.270
11 lug 2019160,60161,05159,55160,35156,352.361.787
10 lug 2019161,10163,55160,70160,90156,882.250.914
09 lug 2019164,95164,95160,80160,80156,793.333.335
08 lug 2019163,95166,80163,95164,20160,103.536.790
05 lug 2019164,25165,15163,40164,40160,302.710.996
04 lug 2019164,25165,40163,35165,00160,883.351.635
03 lug 2019164,20164,20161,95163,25159,171.809.118
02 lug 2019162,50164,40161,40162,90158,832.677.796
01 lug 2019157,30162,00157,30161,40157,373.331.700
28 giu 2019156,95157,20154,45155,80151,913.238.292
27 giu 2019152,55157,90152,55155,85151,964.025.863
26 giu 2019149,55153,30149,55153,20149,376.276.464
25 giu 2019148,60150,65147,70150,65146,893.683.063
24 giu 2019150,60151,65148,70149,05145,331.959.504
21 giu 2019151,00152,15149,65149,95146,216.905.240
20 giu 2019149,25152,45148,45150,55146,793.075.317
19 giu 2019143,85148,30143,85148,30144,606.320.445
18 giu 2019143,70146,35142,40145,25141,625.569.440
17 giu 2019143,50144,55143,10143,10139,533.474.564
14 giu 2019145,95146,40143,40144,05140,451.822.726
13 giu 2019147,00148,00144,70144,95141,332.351.387
12 giu 2019145,30147,15144,90146,90143,233.523.488
11 giu 2019144,55147,85144,55147,05143,383.605.986
10 giu 2019145,35145,90143,45144,90141,282.729.619
07 giu 2019144,85147,35144,85145,50141,873.817.365
06 giu 2019143,25146,40143,25144,80141,181.495.738
05 giu 2019147,18149,12144,34145,10141,482.947.595
04 giu 2019141,26147,96141,16147,96144,273.724.158
03 giu 2019144,68145,58142,34143,38139,805.720.188
31 mag 2019145,72146,36144,42146,28142,633.524.119
30 mag 2019145,08149,64144,94147,18143,513.689.706
29 mag 2019148,00151,14145,34145,74142,104.241.126
28 mag 2019151,00152,02148,94152,02148,223.517.706
24 mag 2019147,25149,80147,25149,25145,523.444.705
23 mag 2019147,70148,85147,05148,25144,555.703.977
22 mag 2019148,50150,35148,50149,45145,723.130.856
21 mag 2019149,95151,65149,50149,50145,775.237.805
20 mag 2019152,00153,65149,30149,45145,724.211.496
17 mag 2019150,25153,20150,25152,45148,644.508.665
16 mag 2019150,30152,95148,60152,05148,253.038.682
15 mag 2019147,50150,35147,40149,00145,2822.547.508
14 mag 2019143,05148,35143,05148,35144,656.939.894
13 mag 2019149,40149,40143,85144,00140,406.020.108
10 mag 2019154,40154,40151,25151,75147,962.047.983
09 mag 2019152,20153,35150,40151,40147,622.381.010
08 mag 2019153,05154,05152,50153,85150,013.874.676
07 mag 2019156,80157,65153,00153,95150,113.715.910
03 mag 2019158,85158,85156,10157,65153,713.276.067
02 mag 2019157,50158,50156,45157,85153,912.711.978
01 mag 2019157,80158,40157,45157,70153,761.723.121
30 apr 2019158,30158,30156,10156,60152,693.050.135
29 apr 2019157,50158,55156,60157,10153,183.059.958
26 apr 2019158,00158,45155,80157,00153,082.554.858
25 apr 2019157,55157,85156,25157,00153,082.702.448
24 apr 2019154,00157,05153,85156,70152,794.860.928
23 apr 2019155,80156,90153,65154,25150,406.404.677
18 apr 2019153,30153,85151,30153,85150,014.957.481
17 apr 2019151,60153,75150,65153,40149,575.304.669
16 apr 2019148,55151,20148,20151,15147,383.535.774
15 apr 2019147,95149,00147,40148,25144,554.256.200
12 apr 2019147,95147,95144,40147,10143,435.045.381
11 apr 2019142,50145,85138,35145,80142,1610.735.923
10 apr 2019142,75143,00140,45141,55138,026.288.260
09 apr 2019142,00142,65140,75142,00138,453.304.600
08 apr 2019143,10144,00140,65141,15137,634.507.937
05 apr 2019140,80142,70140,50142,00138,453.446.426
04 apr 2019135,50142,60134,50141,25137,726.457.180
04 apr 20194.06 Dividendo
03 apr 2019138,25140,00137,00138,50131,085.594.945
*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