Italia markets closed

Manchester United plc (MANU)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,56+0,46 (+2,08%)
Alla chiusura: 04:00PM EST
22,56 0,00 (0,00%)
Dopo ore: 04:27PM EST
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202221,8023,3521,6422,5622,562.755.195
30 nov 202222,1622,4521,2422,1022,102.744.400
29 nov 202221,0922,7521,0522,1822,186.765.300
28 nov 202221,1422,0220,4021,2521,259.979.100
25 nov 202220,0022,9520,0021,2121,2135.226.200
23 nov 202216,4418,9116,2918,8018,8016.705.400
22 nov 202213,0315,5012,8314,9414,945.737.700
21 nov 202213,1813,4012,9813,0313,03251.900
18 nov 202212,7813,1712,5513,1313,13403.200
17 nov 202212,6513,0812,5612,8412,84253.600
16 nov 202212,8812,9012,6612,8012,80388.800
15 nov 202213,3613,4112,9312,9712,97477.100
14 nov 202213,9413,9413,1713,2013,20449.800
11 nov 202213,2713,5113,1513,2913,29390.700
10 nov 202213,4313,4312,9813,1413,14288.300
09 nov 202213,0813,1512,7913,0013,00226.600
08 nov 202213,4513,4613,1413,1513,15239.100
07 nov 202213,0813,6212,9813,3813,38659.000
04 nov 202212,7412,9612,6512,9312,93252.700
03 nov 202212,7312,8412,5512,5612,56181.300
02 nov 202213,1013,1012,7712,8712,87269.700
01 nov 202213,2613,4813,0713,1113,11192.200
31 ott 202213,0613,1012,9613,0613,06238.500
28 ott 202213,3013,3413,0513,0613,06313.900
27 ott 202213,2413,4713,2113,3213,32395.600
26 ott 202212,6513,2912,5713,1913,19380.900
25 ott 202212,3912,7612,3912,6312,63402.200
24 ott 202212,6312,6312,1612,3512,35247.800
21 ott 202212,5312,6612,4012,6012,60258.200
20 ott 202212,6212,8512,5912,6112,61226.700
19 ott 202212,8912,9912,6212,6712,67234.300
18 ott 202213,1713,3112,8612,8912,89304.300
17 ott 202213,0313,2412,9713,0513,05281.800
14 ott 202212,9813,0712,9012,9512,95223.300
13 ott 202212,6913,1712,6412,9212,92419.300
12 ott 202213,1713,1712,7312,9212,92546.900
11 ott 202213,4013,4613,0613,2713,27358.400
10 ott 202213,6213,6313,3213,3513,35577.400
07 ott 202213,5313,6513,4013,6413,64372.300
06 ott 202213,7714,0113,5913,5913,59411.400
05 ott 202213,5413,7413,3913,7013,70453.500
04 ott 202213,5913,8413,5813,7113,71575.200
03 ott 202213,3113,4312,9313,4013,40583.900
30 set 202212,9013,3612,7613,2713,27719.600
29 set 202212,5712,8712,4412,8612,86628.600
28 set 202212,7712,7812,5912,7012,70681.700
27 set 202212,9912,9912,7212,8012,80645.500
26 set 202212,8713,3312,7912,9212,92837.400
23 set 202213,4113,4412,9113,0713,071.225.100
22 set 202213,3613,8513,0313,6313,63784.800
21 set 202213,9414,0813,4813,4813,48689.400
20 set 202214,1014,1013,6513,9113,91515.800
19 set 202214,0614,1713,9814,1214,12390.800
16 set 202214,3414,4213,8714,1514,15677.900
15 set 202214,7014,9214,3814,4814,48356.900
14 set 202214,5414,7714,3814,6814,68417.600
13 set 202214,8514,9714,4814,5114,51759.000
12 set 202214,4715,2414,3715,1615,161.580.000
09 set 202214,5014,6514,3314,4314,43741.500
08 set 202214,5114,7914,3114,3914,39556.200
07 set 202214,4514,5614,1714,5614,56702.300
06 set 202213,7114,8013,7014,4514,451.871.900
02 set 202213,5013,7213,3013,4713,47458.800
01 set 202213,3513,4413,2713,4013,40604.300
31 ago 202213,2513,5713,1413,4413,441.058.700
30 ago 202213,1113,3113,1113,2513,25333.000
29 ago 202213,1013,2412,9813,0713,07517.900
26 ago 202213,5713,7313,1313,1413,14313.800
25 ago 202213,4813,7513,3913,5713,57351.700
24 ago 202213,4813,4813,1513,4213,42408.000
23 ago 202213,2913,6813,1813,4113,41565.100
22 ago 202213,5013,5113,2013,2613,26765.300
19 ago 202213,6414,1413,5813,6813,68936.200
18 ago 202213,6414,0913,5013,9013,902.279.600
17 ago 202213,6513,7512,8513,6713,677.174.400
16 ago 202212,6712,9212,6112,7812,78275.200
15 ago 202212,7612,9212,5612,7712,77308.400
12 ago 202212,3012,8812,3012,8212,821.016.400
11 ago 202212,8012,9212,2512,2812,28418.800
10 ago 202211,6812,8811,6012,7512,751.888.000
09 ago 202211,5611,5911,3011,3911,39304.300
08 ago 202211,5211,5811,2011,5511,55978.100
05 ago 202211,6111,6111,3511,5111,51877.700
04 ago 202211,4311,7111,4311,6511,65503.100
03 ago 202211,2211,4611,2211,4211,42347.600
02 ago 202211,1611,3611,1111,1811,18261.100
01 ago 202211,1211,2110,9711,1811,18288.400
29 lug 202211,1011,1610,9011,1411,14279.400
28 lug 202211,2211,3711,1211,1511,15309.700
27 lug 202211,0811,3111,0711,2711,27251.900
26 lug 202211,2211,2410,9311,0211,02289.500
25 lug 202211,1711,2811,1711,2611,26215.300
22 lug 202211,3011,3311,1111,1411,14167.100
21 lug 202211,2111,2911,0211,2911,29336.600
20 lug 202211,1311,2511,1111,1511,15172.900
19 lug 202211,1311,2311,0811,1611,16233.600
18 lug 202211,1411,3111,0111,0211,02190.400
15 lug 202210,8411,0410,8011,0211,02218.100
14 lug 202210,6110,7910,4810,7810,78338.700
13 lug 202210,6410,6610,4410,6310,63166.400
*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...