Italia markets closed

Manchester United plc (MANU)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,03-0,06 (-0,35%)
Alla chiusura: 04:00PM EDT
17,35 +0,32 (+1,88%)
Dopo ore: 07:19PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202417,2417,3517,0017,0317,03289.400
25 lug 202417,2317,3016,9417,0917,09322.800
24 lug 202416,7917,2016,5917,2017,20435.400
23 lug 202417,0517,1916,7816,8416,84240.300
22 lug 202416,7217,0416,5017,0217,02245.800
19 lug 202416,7116,7816,4316,6916,69178.100
18 lug 202416,8217,1016,6216,6816,68559.600
17 lug 202417,0717,2516,7416,7516,75324.700
16 lug 202416,6017,2016,5017,1717,17234.400
15 lug 202416,8916,8916,5116,6016,60236.900
12 lug 202416,9317,1016,8516,8516,85443.400
11 lug 202416,9017,2016,7016,8616,86537.800
10 lug 202415,8816,8615,8816,8316,83571.800
09 lug 202415,8915,9715,7215,9415,94592.700
08 lug 202416,2316,2515,8115,8315,83261.200
05 lug 202416,1516,3316,0516,2316,23188.800
03 lug 202416,2516,2916,1116,1216,12100.800
02 lug 202416,3316,5516,1816,2516,25206.000
01 lug 202416,3716,6916,0716,3216,32341.200
28 giu 202415,8016,2915,8016,1416,14253.200
27 giu 202416,1816,1815,8315,8415,84198.900
26 giu 202416,1016,2215,9916,1716,17180.200
25 giu 202416,2516,2715,9416,1216,12247.800
24 giu 202416,1616,2916,0816,2516,25175.600
21 giu 202416,1116,2516,0616,1616,16243.400
20 giu 202416,0916,2516,0016,1116,11235.600
18 giu 202416,2916,3216,0616,1616,16211.700
17 giu 202416,3516,4116,1016,3516,35271.200
14 giu 202416,5316,6116,2016,3316,33455.400
13 giu 202417,1417,1716,3616,5516,55371.600
12 giu 202417,2317,2816,9617,1717,17371.300
11 giu 202416,6017,1216,6017,0317,03344.600
10 giu 202416,6516,9616,5316,6316,63432.500
07 giu 202416,2516,8216,1116,6016,60675.400
06 giu 202417,1117,1516,2416,2516,25489.300
05 giu 202417,2917,3016,8517,2017,20598.000
04 giu 202417,3017,4017,1317,2017,20927.200
03 giu 202416,9117,3116,8917,2717,27513.100
31 mag 202416,7017,0016,6016,8816,88551.800
30 mag 202416,7416,7916,3716,6816,68304.500
29 mag 202416,3416,7116,2716,6716,67434.800
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
*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...