Italia Markets closed

Manchester United plc (MANU)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,58-0,09 (-0,54%)
In data: 03:14PM EDT. Mercato aperto.
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 202416,7416,7716,3716,5816,58153.589
29 mag 202416,3416,7116,2716,6716,67434.300
28 mag 202416,9016,9416,1416,2516,25348.500
24 mag 202416,7516,9016,6916,8016,80335.000
23 mag 202416,7516,8216,5516,5516,55313.900
22 mag 202416,9116,9916,6516,6616,66295.700
21 mag 202416,8717,1316,8316,9216,92517.100
20 mag 202416,8916,9416,7116,8916,89207.100
17 mag 202416,8117,2016,7716,8416,84584.300
16 mag 202416,7916,9616,6416,7616,76873.400
15 mag 202416,2116,8816,1516,8516,85728.400
14 mag 202416,0716,2816,0116,1316,13343.400
13 mag 202415,8716,5215,8716,0316,03889.400
10 mag 202415,7515,8215,3715,7715,77397.300
09 mag 202415,5015,7615,4815,7515,75240.900
08 mag 202415,8115,8315,4715,4815,48424.700
07 mag 202415,5615,8915,3415,8715,87370.200
06 mag 202415,6315,7915,4915,5415,54489.600
03 mag 202415,8815,9115,4815,4915,49828.400
02 mag 202416,1316,2115,8015,8115,81548.700
01 mag 202416,1716,2516,0016,0216,02476.100
30 apr 202416,3316,4016,1916,2016,20475.000
29 apr 202416,1116,4616,0616,4416,44568.700
26 apr 202416,1416,2516,0016,0716,07466.000
25 apr 202415,6916,1415,4816,0616,06433.400
24 apr 202415,5515,8715,5215,7915,79473.900
23 apr 202415,4015,7215,2315,5515,55447.000
22 apr 202415,1015,5315,0315,4215,42787.500
19 apr 202414,7315,1514,7115,1015,10570.400
18 apr 202414,8214,9214,7614,8814,88402.900
17 apr 202414,7314,8214,5714,7914,79804.700
16 apr 202414,4114,6414,3114,5214,52518.400
15 apr 202414,7814,8414,3114,4614,46487.500
12 apr 202414,5914,8114,4814,7114,71748.900
11 apr 202414,9114,9314,6414,6614,66479.300
10 apr 202414,6714,9214,6714,8814,88230.600
09 apr 202414,8214,9814,7714,9014,90265.700
08 apr 202414,9014,9814,6614,7914,79445.400
05 apr 202414,4915,0514,4414,8514,85932.400
04 apr 202414,0814,5714,0214,5714,571.008.500
03 apr 202414,0714,2213,8513,9813,98527.400
02 apr 202413,7914,1013,6914,0714,07400.600
01 apr 202413,9513,9913,6113,8713,87673.000
28 mar 202414,1914,3113,9513,9613,96733.000
27 mar 202413,8714,1313,8214,1214,12656.200
26 mar 202414,0514,0713,8313,8313,83469.900
25 mar 202413,8214,1113,8214,0114,01851.100
22 mar 202413,7713,8613,5013,8113,81927.900
21 mar 202413,7813,8813,6613,7313,73934.800
20 mar 202413,9713,9713,6013,7913,791.268.200
19 mar 202414,0914,1613,7913,9913,99946.300
18 mar 202414,2014,4414,0514,1114,111.526.900
15 mar 202414,1814,4813,9314,3514,351.438.900
14 mar 202414,6214,6214,1414,2214,221.207.500
13 mar 202414,2714,7914,1714,6714,671.410.500
12 mar 202414,5114,5114,0014,3614,36883.500
11 mar 202414,3514,4714,1514,2014,20716.600
08 mar 202414,5014,7214,2114,3714,37988.000
07 mar 202414,3514,5314,2714,4314,43573.500
06 mar 202414,3614,4014,1514,3714,371.312.600
05 mar 202414,3814,4314,2014,3714,37737.900
04 mar 202414,8414,8514,2714,3614,361.129.100
01 mar 202415,1815,2214,8014,8314,831.093.400
29 feb 202415,4715,4915,1515,2015,20767.500
28 feb 202415,3315,4715,2515,3315,33868.900
27 feb 202415,3315,5815,1415,4315,431.462.100
26 feb 202415,5415,5415,2715,3315,331.859.900
23 feb 202415,4015,7915,1615,5115,513.188.000
22 feb 202416,0516,0915,2315,4115,417.750.900
21 feb 202416,8516,9715,6015,9915,994.674.900
20 feb 202417,5317,5616,9617,5017,50718.800
16 feb 202418,6918,7017,5617,5717,571.117.000
15 feb 202418,4519,4218,4518,6218,621.829.300
14 feb 202421,3221,9221,2521,5021,501.627.600
13 feb 202421,0321,5520,6421,3121,315.806.900
12 feb 202419,9019,9118,9519,6019,601.818.800
09 feb 202421,6921,8421,0921,1321,133.397.800
08 feb 202421,4622,0021,3921,7021,703.655.800
07 feb 202420,5021,4320,4821,3621,366.020.400
06 feb 202419,9520,6919,8420,6420,643.612.600
05 feb 202419,8219,9719,5519,9519,951.986.900
02 feb 202419,7120,1119,6319,8319,831.002.800
01 feb 202419,5519,8519,3019,7319,731.002.700
31 gen 202419,5319,5519,3619,3619,36705.500
30 gen 202419,5019,5619,3819,4919,493.145.500
29 gen 202419,6519,6619,4019,5219,521.056.900
26 gen 202419,4919,5119,3719,5019,501.136.600
25 gen 202419,8519,8519,4419,4819,481.707.200
24 gen 202419,7019,7119,2319,5619,562.058.300
23 gen 202419,7019,7619,3019,4319,431.967.100
22 gen 202420,4820,5019,6519,6619,662.083.000
19 gen 202420,3120,7220,2220,5720,571.503.200
18 gen 202420,0020,4419,9620,2020,201.240.500
17 gen 202421,1621,1619,8219,9719,975.065.900
16 gen 202421,0121,2120,9221,2021,20965.100
12 gen 202421,1021,3220,9321,2221,22943.500
11 gen 202420,8421,1220,7421,1221,12772.900
10 gen 202420,8520,9120,7120,9120,91801.700
09 gen 202420,2820,8520,1220,8220,821.345.500
08 gen 202420,0520,3019,9720,3020,30906.000
*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...