Italia markets closed

Man Group plc (EMG.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
131,10-2,55 (-1,91%)
Alla chiusura: 4:39PM BST
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 ago 2020131,00133,00130,20131,10131,101.465.793
13 ago 2020133,95134,65132,95133,65133,652.284.075
12 ago 2020130,15135,17130,15134,75134,751.874.064
11 ago 2020131,45134,25131,30133,40133,401.878.561
10 ago 2020130,80132,50128,65130,30130,302.476.741
07 ago 2020132,60132,60129,25131,55131,553.996.850
06 ago 2020128,85130,55127,60130,00130,008.001.823
06 ago 20204.9 Dividendo
05 ago 2020130,75131,70127,70131,70126,805.440.531
04 ago 2020130,60130,60125,65127,20122,473.124.985
03 ago 2020126,50127,60124,05127,35122,612.660.602
31 lug 2020124,00127,25123,20124,05119,439.444.547
30 lug 2020123,60126,90121,95122,95118,384.279.540
29 lug 2020126,00126,99124,90125,60120,933.737.926
28 lug 2020127,30128,85125,55125,65120,982.056.470
27 lug 2020125,95129,50125,95126,95122,232.813.592
24 lug 2020126,95129,95126,95128,70123,913.157.680
23 lug 2020130,70131,20128,25129,45124,632.883.373
22 lug 2020130,25130,45128,50130,20125,3613.325.212
21 lug 2020130,70131,20129,00130,00125,163.040.889
20 lug 2020------
17 lug 2020127,40129,70127,40129,40124,591.771.782
16 lug 2020128,65129,75127,70129,70124,872.212.000
15 lug 2020134,35134,35129,40129,40124,592.481.117
14 lug 2020128,20131,50128,20131,10126,223.356.322
13 lug 2020131,50132,85129,45129,85125,025.984.951
10 lug 2020128,00131,25128,00129,60124,783.109.417
09 lug 2020132,85133,70128,10128,10123,332.866.708
08 lug 2020132,00134,95130,85131,20126,322.478.718
07 lug 2020132,00133,90132,00133,20128,242.504.700
06 lug 2020132,25134,05130,60134,05129,062.335.630
03 lug 2020133,20133,20128,85129,00124,202.434.874
02 lug 2020129,65130,73128,50130,00125,164.871.843
01 lug 2020133,60133,60127,65128,65123,862.391.570
30 giu 2020131,85132,40128,85130,65125,794.813.446
29 giu 2020129,70132,65129,65132,25127,333.916.101
26 giu 2020134,30135,15131,30131,30126,412.467.647
25 giu 2020127,90131,70127,00131,70126,803.439.622
24 giu 2020137,20137,20130,80130,80125,933.062.818
23 giu 2020138,75138,75135,05135,35130,314.575.418
22 giu 2020127,50136,50127,50135,90130,845.062.787
19 giu 2020129,10132,80128,70130,75125,898.977.822
18 giu 2020129,80131,65128,15129,55124,734.425.101
17 giu 2020129,40132,80129,40130,70125,843.420.481
16 giu 2020131,40132,80130,30131,45126,563.688.295
15 giu 2020127,90137,15127,85130,45125,608.355.040
12 giu 2020134,05136,70130,70131,55126,664.435.169
11 giu 2020135,25137,45133,15134,40129,404.375.377
10 giu 2020132,50137,90132,50137,20132,104.366.814
09 giu 2020142,15142,15131,85133,30128,347.240.538
08 giu 2020141,95143,15139,85140,85135,616.194.312
05 giu 2020144,30144,70142,30143,35138,024.456.051
04 giu 2020141,75145,00141,10142,20136,914.768.513
03 giu 2020143,45143,45140,25142,60137,294.320.499
02 giu 2020147,80147,80141,85142,55137,253.539.023
01 giu 2020144,35145,60143,55144,25138,882.639.407
29 mag 2020146,75146,75142,15142,40137,103.698.466
28 mag 2020147,00149,00143,95145,00139,613.290.645
27 mag 2020143,00146,55142,25145,90140,474.378.217
26 mag 2020139,00143,15138,70143,15137,822.991.252
22 mag 2020138,40140,70134,35138,90133,732.510.721
21 mag 2020139,65143,10137,80139,70134,504.385.447
20 mag 2020137,55140,50136,72140,30135,083.159.804
19 mag 2020140,00140,10134,99138,00132,875.015.000
18 mag 2020134,05138,05133,85138,00132,874.873.532
15 mag 2020127,30132,15127,30131,90126,993.625.262
14 mag 2020132,65133,20126,00127,50122,763.810.159
13 mag 2020132,40134,15131,65133,00128,054.195.158
12 mag 2020133,00137,55132,90134,10129,113.430.588
11 mag 2020133,35134,60131,85133,00128,052.743.717
07 mag 2020135,85135,85132,55133,60128,632.827.774
06 mag 2020134,95134,95131,15132,10127,193.764.019
05 mag 2020131,05133,95131,05132,25127,333.073.003
04 mag 2020126,15131,45126,15130,60125,743.081.777
01 mag 2020131,00131,75128,45128,45123,671.727.056
30 apr 2020138,90139,60133,10133,40128,444.062.741
29 apr 2020137,25139,20135,90138,30133,1512.494.794
28 apr 2020132,10136,00132,10135,35130,312.611.635
27 apr 2020132,70135,45131,85133,85128,872.868.824
24 apr 2020127,00133,85127,00129,70124,874.092.021
23 apr 2020129,45132,25128,35129,90125,074.422.831
22 apr 2020127,40132,75127,15128,85124,064.852.528
21 apr 2020123,45129,75123,05127,20122,479.945.686
20 apr 2020125,90127,60124,25126,55121,844.421.005
17 apr 2020125,00130,20122,51126,45121,7510.568.669
16 apr 2020122,55125,45121,70122,15117,615.050.779
15 apr 2020125,05125,60121,15121,55117,036.807.374
14 apr 2020126,25128,15124,95126,30121,605.111.593
09 apr 2020126,00127,55120,50125,25120,595.331.693
08 apr 2020120,75123,40118,15123,05118,477.202.530
07 apr 2020126,70128,50122,20124,80120,164.096.875
06 apr 2020121,95127,65121,95125,75121,073.737.674
03 apr 2020119,60123,30117,65120,10115,638.974.115
02 apr 2020121,35121,80118,00120,20115,733.146.943
02 apr 20204.1 Dividendo
01 apr 2020123,35126,00120,20122,35113,855.494.578
31 mar 2020120,20125,45114,71124,55115,905.609.819
30 mar 2020127,50127,50117,80119,70111,385.795.439
27 mar 2020124,75126,35121,10125,00116,324.034.388
26 mar 2020120,15128,00117,55127,90119,014.625.216
*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