Italia markets open in 4 hours 30 minutes

Manchester United plc (MANU)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,79+0,24 (+1,54%)
Alla chiusura: 04:00PM EDT
15,86 +0,07 (+0,44%)
Dopo ore: 07:23PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202415,5515,8715,5215,7915,79473.200
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
05 gen 202419,9420,2419,9420,0920,09862.500
04 gen 202420,0020,2819,9620,0920,091.118.000
03 gen 202420,0320,1419,9019,9419,941.169.300
02 gen 202420,1920,3320,1020,1320,131.448.600
29 dic 202320,3920,5020,3220,3820,38837.500
28 dic 202320,5520,6020,3920,4320,431.385.100
27 dic 202320,5420,6720,2520,5720,571.459.100
26 dic 202320,1020,8420,0620,5220,525.365.100
22 dic 202319,7019,9219,5719,8419,84718.900
21 dic 202319,7519,7519,4819,6419,64558.300
20 dic 202319,7020,0019,4219,4219,42488.800
19 dic 202319,4419,7519,3019,7419,74630.100
18 dic 202319,4619,8819,4119,5019,50701.200
15 dic 202319,4119,6019,2119,6019,60666.200
14 dic 202319,3019,5119,1419,3419,34712.700
13 dic 202319,3219,5519,2119,3419,34554.600
12 dic 202319,3719,5919,1219,3519,35680.200
11 dic 202319,5019,5418,9819,3019,30690.600
08 dic 202319,3919,6019,2919,5119,51395.000
07 dic 202319,5119,5319,2419,3619,36458.600
06 dic 202319,6819,8019,2819,6219,62705.100
05 dic 202319,6119,7319,5419,6819,68803.600
04 dic 202319,2919,7719,2919,6419,641.026.600
01 dic 202319,2119,3919,1119,3519,35484.000
30 nov 202319,2919,4918,9719,4919,49324.400
*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...