EMG.L - Man Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ott 2019152,35154,35151,30151,80151,804.869.757
17 ott 2019150,50155,30150,50153,00153,006.518.435
16 ott 2019154,75155,46149,30152,95152,9514.301.170
15 ott 2019156,35158,20153,05155,10155,106.286.288
14 ott 2019157,95161,94152,40156,35156,356.801.542
11 ott 2019162,45162,60153,75157,95157,9510.548.318
10 ott 2019163,75164,95162,15162,15162,155.471.946
09 ott 2019163,50165,95162,60163,75163,754.480.320
08 ott 2019167,00167,00162,90162,90162,905.452.887
07 ott 2019166,15166,55163,25166,55166,554.402.110
04 ott 2019162,90165,20161,85165,10165,102.984.375
03 ott 2019163,50165,60159,85163,25163,254.450.463
02 ott 2019171,00172,85162,95165,15165,155.361.358
01 ott 2019175,80177,10171,15171,35171,354.233.070
30 set 2019174,10176,65174,10174,75174,754.541.572
27 set 2019173,50175,70173,00175,15175,153.618.545
26 set 2019168,65174,55168,50172,15172,153.706.643
25 set 2019169,05171,65164,00168,85168,856.096.822
24 set 2019169,70170,95167,80169,45169,453.191.890
23 set 2019169,65169,65166,60168,30168,302.905.838
20 set 2019168,75172,40167,80168,20168,2010.790.290
19 set 2019165,90169,65164,71169,20169,203.229.070
18 set 2019167,85169,45165,05165,30165,306.791.399
17 set 2019160,50168,00159,95168,00168,005.328.002
16 set 2019163,50164,85158,90163,25163,258.194.632
13 set 2019167,90169,20164,85165,40165,406.330.423
12 set 2019170,75170,75165,00167,30167,305.993.318
11 set 2019168,50173,25168,10170,10170,107.004.110
10 set 2019170,45171,15166,20168,60168,605.970.255
09 set 2019171,55173,33169,25170,65170,652.952.936
06 set 2019174,00175,25170,90172,40172,404.576.169
05 set 2019174,90175,85173,77174,30174,303.789.625
04 set 2019169,00175,00169,00173,40173,403.185.249
03 set 2019168,15168,80167,20168,80168,802.829.045
02 set 2019166,00169,15166,00168,45168,452.066.360
30 ago 2019167,70169,55166,00166,65166,656.097.488
29 ago 2019166,15167,40165,60166,90166,904.054.986
28 ago 2019172,50173,35166,50167,25167,253.627.327
27 ago 2019169,00173,55167,00172,55172,554.591.629
23 ago 2019172,00172,70166,40168,85168,853.913.958
22 ago 2019167,30171,85164,35171,05171,054.386.752
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
*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