Yahoo

Mail

Italia Markets open in 7 hrs 43 mins

Dow Jones
32.237,53
+132,33(+0,41%)
Nasdaq
11.823,96
+36,56(+0,31%)
Nikkei 225
27.385,25
-34,35(-0,13%)
EUR/USD
1,0779
+0,0015(+0,1401%)
BTC-EUR
26.057,20
+574,87(+2,26%)
CMC Crypto 200
597,33
-21,06(-3,41%)

Manchester United plc (MANU)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

23,92

+0,16

(+0,67%)

Alla chiusura: 04:00PM EDT

24,00

+0,08

(+0,33%)

Dopo ore:

07:59PM EDT

Periodo di tempo:

26 mar 2022 - 26 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
24 mar 2023	23,86	25,45	23,13	23,92	23,92	8.744.800
23 mar 2023	24,85	25,18	23,29	23,76	23,76	3.231.200
22 mar 2023	24,50	26,06	24,22	25,62	25,62	4.529.000
21 mar 2023	23,63	24,33	23,16	24,02	24,02	2.596.100
20 mar 2023	22,50	23,57	22,50	23,56	23,56	1.785.600
17 mar 2023	21,81	22,47	21,65	22,14	22,14	2.293.300
16 mar 2023	20,95	22,48	20,65	21,73	21,73	1.460.400
15 mar 2023	20,16	21,65	19,85	21,09	21,09	2.469.000
14 mar 2023	20,76	20,89	20,44	20,58	20,58	839.600
13 mar 2023	19,87	20,68	19,66	20,50	20,50	1.354.800
10 mar 2023	20,92	20,92	19,63	20,09	20,09	2.045.500
09 mar 2023	21,66	21,80	20,67	20,89	20,89	1.054.500
08 mar 2023	21,49	21,93	21,25	21,78	21,78	766.000
07 mar 2023	22,01	22,12	21,16	21,48	21,48	812.400
06 mar 2023	21,64	22,05	21,24	21,93	21,93	1.431.400
03 mar 2023	21,35	21,57	20,84	21,34	21,34	1.186.700
02 mar 2023	20,38	21,39	20,38	21,13	21,13	1.475.400
01 mar 2023	20,45	20,92	20,42	20,45	20,45	2.175.600
28 feb 2023	20,66	20,97	20,27	20,75	20,75	2.549.800
27 feb 2023	21,02	21,87	19,80	20,78	20,78	5.166.100
24 feb 2023	22,70	22,91	22,12	22,89	22,89	1.376.900
23 feb 2023	22,48	23,03	22,44	22,86	22,86	1.044.500
22 feb 2023	23,51	23,65	22,09	22,56	22,56	1.594.200
21 feb 2023	24,95	25,90	22,88	22,99	22,99	4.897.300
17 feb 2023	27,00	27,31	26,00	26,33	26,33	4.724.400
16 feb 2023	24,27	27,34	23,89	26,84	26,84	8.678.000
15 feb 2023	23,81	24,71	23,75	24,46	24,46	1.474.000
14 feb 2023	24,02	24,02	23,42	23,86	23,86	1.238.900
13 feb 2023	24,73	24,79	23,56	23,60	23,60	1.896.700
10 feb 2023	24,44	25,11	23,49	23,54	23,54	2.455.500
09 feb 2023	23,44	25,51	23,36	25,39	25,39	4.229.600
08 feb 2023	23,89	24,50	22,45	23,34	23,34	5.822.400
07 feb 2023	21,45	21,45	20,85	21,12	21,12	970.500
06 feb 2023	21,75	21,81	20,89	21,45	21,45	751.700
03 feb 2023	22,22	22,36	21,86	21,86	21,86	499.900
02 feb 2023	22,65	22,76	22,14	22,38	22,38	518.900
01 feb 2023	22,44	22,77	22,20	22,49	22,49	537.700
31 gen 2023	22,58	22,89	22,44	22,55	22,55	699.800
30 gen 2023	22,81	23,12	22,55	22,56	22,56	557.900
27 gen 2023	22,45	23,14	22,45	22,78	22,78	584.100
26 gen 2023	23,47	23,70	22,58	22,63	22,63	779.400
25 gen 2023	22,49	23,42	22,33	23,37	23,37	1.016.700
24 gen 2023	23,13	23,13	22,57	22,65	22,65	878.900
23 gen 2023	23,41	23,72	22,90	22,91	22,91	586.300
20 gen 2023	23,10	23,61	23,03	23,35	23,35	838.800
19 gen 2023	22,87	23,11	22,79	23,00	23,00	594.600
18 gen 2023	22,85	23,03	22,71	22,94	22,94	859.200
17 gen 2023	23,01	23,33	22,72	22,82	22,82	1.347.100
13 gen 2023	22,80	23,69	22,80	22,97	22,97	553.500
12 gen 2023	22,96	23,11	22,63	22,77	22,77	428.000
11 gen 2023	22,93	23,14	22,61	22,89	22,89	513.500
10 gen 2023	22,96	23,15	22,20	22,83	22,83	1.122.500
09 gen 2023	23,47	25,24	22,75	23,11	23,11	3.346.500
06 gen 2023	22,78	23,46	22,73	23,32	23,32	492.300
05 gen 2023	23,13	23,30	22,77	22,87	22,87	715.100
04 gen 2023	22,99	23,58	22,90	23,30	23,30	853.600
03 gen 2023	23,43	23,55	22,74	22,76	22,76	790.800
30 dic 2022	22,95	23,55	22,83	23,33	23,33	728.300
29 dic 2022	22,65	23,60	22,34	23,09	23,09	861.300
28 dic 2022	22,99	23,15	22,41	22,45	22,45	794.800
27 dic 2022	22,44	23,26	22,21	23,12	23,12	1.093.600
23 dic 2022	22,38	22,63	22,32	22,48	22,48	409.100
22 dic 2022	22,65	22,80	22,06	22,44	22,44	681.000
21 dic 2022	21,91	22,89	21,91	22,76	22,76	667.200
20 dic 2022	21,26	22,34	21,14	21,90	21,90	727.000
19 dic 2022	21,49	21,85	20,98	21,27	21,27	1.025.200
16 dic 2022	21,52	21,91	21,40	21,85	21,85	1.428.000
15 dic 2022	21,05	21,77	20,72	21,62	21,62	1.260.200
14 dic 2022	20,74	21,61	20,74	21,59	21,59	1.102.100
13 dic 2022	20,68	21,15	20,29	20,68	20,68	1.244.800
12 dic 2022	20,37	21,47	20,28	20,56	20,56	2.708.800
09 dic 2022	22,09	22,72	20,21	20,35	20,35	2.495.700
08 dic 2022	22,33	22,59	21,64	21,85	21,85	1.210.500
07 dic 2022	22,30	22,48	21,91	22,13	22,13	751.900
06 dic 2022	22,21	22,48	21,75	22,21	22,21	1.042.300
05 dic 2022	22,40	23,16	22,09	22,36	22,36	1.494.500
02 dic 2022	22,30	22,92	21,71	22,73	22,73	2.315.000
01 dic 2022	21,80	23,35	21,64	22,56	22,56	2.823.800
30 nov 2022	22,16	22,45	21,24	22,10	22,10	2.745.800
29 nov 2022	21,09	22,75	21,05	22,18	22,18	6.765.300
28 nov 2022	21,14	22,02	20,40	21,25	21,25	9.979.100
25 nov 2022	20,00	22,95	20,00	21,21	21,21	35.226.200
23 nov 2022	16,44	18,91	16,29	18,80	18,80	16.705.400
22 nov 2022	13,03	15,50	12,83	14,94	14,94	5.737.700
21 nov 2022	13,18	13,40	12,98	13,03	13,03	251.900
18 nov 2022	12,78	13,17	12,55	13,13	13,13	403.200
17 nov 2022	12,65	13,08	12,56	12,84	12,84	253.600
16 nov 2022	12,88	12,90	12,66	12,80	12,80	388.800
15 nov 2022	13,36	13,41	12,93	12,97	12,97	477.100
14 nov 2022	13,94	13,94	13,17	13,20	13,20	449.800
11 nov 2022	13,27	13,51	13,15	13,29	13,29	390.700
10 nov 2022	13,43	13,43	12,98	13,14	13,14	288.300
09 nov 2022	13,08	13,15	12,79	13,00	13,00	226.600
08 nov 2022	13,45	13,46	13,14	13,15	13,15	239.100
07 nov 2022	13,08	13,62	12,98	13,38	13,38	659.000
04 nov 2022	12,74	12,96	12,65	12,93	12,93	252.700
03 nov 2022	12,73	12,84	12,55	12,56	12,56	181.300
02 nov 2022	13,10	13,10	12,77	12,87	12,87	269.700
01 nov 2022	13,26	13,48	13,07	13,11	13,11	192.200
31 ott 2022	13,06	13,10	12,96	13,06	13,06	238.500
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...

Dow Jones32.237,53+132,33(+0,41%)

Nasdaq 11.823,96+36,56(+0,31%)

Nikkei 22527.385,25-34,35(-0,13%)

EUR/USD1,0779+0,0015(+0,1401%)

BTC-EUR26.057,20+574,87(+2,26%)

CMC Crypto 200597,33-21,06(-3,41%)

Manchester United plc (MANU)

Dow Jones
32.237,53
+132,33(+0,41%)

Nasdaq
11.823,96
+36,56(+0,31%)

Nikkei 225
27.385,25
-34,35(-0,13%)

EUR/USD
1,0779
+0,0015(+0,1401%)

BTC-EUR
26.057,20
+574,87(+2,26%)

CMC Crypto 200
597,33
-21,06(-3,41%)