Affiliated Managers Group Inc

AMG
158,685
0,335 (0,21%)
Ultimo aggiornamento: 19:28:56
Dati in Delay di 15 minuti
Borsa: NYSE
Tipo: Azione
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
23 Mag 2024 158,35 -0,81 -0,51% 158,83 159,56 157,2564 155.190
22 Mag 2024 159,16 1,88 1,20% 157,03 159,305 156,78 245.030
21 Mag 2024 157,28 -2,06 -1,29% 159,50 159,73 157,125 138.446
18 Mag 2024 159,34 0,37 0,23% 159,66 159,895 157,80 183.144
17 Mag 2024 158,97 -1,51 -0,94% 159,88 161,00 158,96 176.774
16 Mag 2024 160,48 1,46 0,92% 160,35 161,27 159,72 206.744
15 Mag 2024 159,02 2,39 1,53% 157,76 159,14 157,185 225.690
14 Mag 2024 156,63 -1,04 -0,66% 158,20 158,90 156,13 214.349
11 Mag 2024 157,67 0,44 0,28% 158,00 158,115 156,82 158.040
10 Mag 2024 157,23 0,46 0,29% 157,27 158,66 156,89 192.447
09 Mag 2024 156,77 1,21 0,78% 154,83 159,28 154,83 522.954
08 Mag 2024 155,56 -1,67 -1,06% 154,29 158,97 154,29 510.382
07 Mag 2024 157,23 -3,12 -1,95% 157,88 161,16 155,00 1.143.439
04 Mag 2024 160,35 -0,30 -0,19% 162,19 163,21 159,645 341.449
03 Mag 2024 160,65 2,01 1,27% 159,57 160,65 157,95 232.460
02 Mag 2024 158,64 2,54 1,63% 155,73 160,86 155,73 489.891
01 Mag 2024 156,10 -2,82 -1,77% 157,82 158,7281 156,00 184.542
30 Apr 2024 158,92 -1,28 -0,80% 160,00 161,73 158,24 257.642
27 Apr 2024 160,20 0,62 0,39% 159,36 161,47 159,36 134.487
26 Apr 2024 159,58 -2,49 -1,54% 160,45 160,45 156,99 188.297
25 Apr 2024 162,07 0,60 0,37% 160,91 162,705 160,91 218.527
24 Apr 2024 161,47 -0,16 -0,10% 161,72 163,35 160,88 233.544
23 Apr 2024 161,63 3,13 1,97% 159,60 162,56 158,20 282.520
20 Apr 2024 158,50 0,31 0,20% 158,00 159,62 157,05 399.700
19 Apr 2024 158,19 -0,72 -0,45% 159,72 160,17 157,91 258.731
18 Apr 2024 158,91 -1,07 -0,67% 160,95 161,755 158,89 252.011
17 Apr 2024 159,98 -1,10 -0,68% 160,16 160,85 158,62 302.617
16 Apr 2024 161,08 -1,09 -0,67% 163,21 164,68 160,24 273.189
13 Apr 2024 162,17 -4,00 -2,41% 165,54 165,87 161,20 331.173
12 Apr 2024 166,17 -0,57 -0,34% 166,92 167,24 165,00 189.749
11 Apr 2024 166,74 -2,78 -1,64% 167,22 168,76 165,94 209.883
10 Apr 2024 169,52 1,21 0,72% 169,62 169,84 166,825 219.401
09 Apr 2024 168,31 2,43 1,46% 166,78 168,53 166,73 213.419
06 Apr 2024 165,88 1,99 1,21% 163,35 166,27 163,11 298.028
05 Apr 2024 163,89 -2,40 -1,44% 167,99 168,63 163,80 208.146
04 Apr 2024 166,29 1,91 1,16% 164,07 166,73 164,07 235.045
03 Apr 2024 164,38 -1,51 -0,91% 165,91 165,91 163,56 286.835
02 Apr 2024 165,89 -1,58 -0,94% 167,30 167,30 165,03 292.827
28 Mar 2024 167,47 1,11 0,67% 166,82 167,90 166,30 234.199
27 Mar 2024 166,36 2,78 1,70% 164,69 166,43 164,0301 226.841
26 Mar 2024 163,58 0,10 0,06% 164,18 165,025 163,27 173.113
25 Mar 2024 163,48 -0,25 -0,15% 163,75 164,98 163,33 171.318
22 Mar 2024 163,73 0,01 0,01% 164,19 164,19 162,64 197.675
21 Mar 2024 163,72 1,55 0,96% 163,00 165,09 162,98 295.000
20 Mar 2024 162,17 0,23 0,14% 161,15 163,72 161,15 487.574
19 Mar 2024 161,94 0,68 0,42% 161,68 162,93 160,735 237.830
18 Mar 2024 161,26 0,22 0,14% 161,00 162,29 160,13 236.549
15 Mar 2024 161,04 0,13 0,08% 159,91 162,62 159,91 379.477
14 Mar 2024 160,91 -0,11 -0,07% 160,73 161,30 158,71 321.662
13 Mar 2024 161,02 2,99 1,89% 157,74 161,15 157,74 231.187
12 Mar 2024 158,03 -0,73 -0,46% 159,10 159,71 157,09 162.888
11 Mar 2024 158,76 -0,34 -0,21% 158,80 159,61 157,9968 150.716
09 Mar 2024 159,10 -1,03 -0,64% 160,87 161,95 158,92 123.262
08 Mar 2024 160,13 1,13 0,71% 159,64 160,65 159,42 104.834
07 Mar 2024 159,00 0,42 0,26% 160,04 160,07 158,08 123.570
06 Mar 2024 158,58 -0,83 -0,52% 158,95 159,999 157,20 137.696
05 Mar 2024 159,41 2,17 1,38% 157,64 162,075 156,855 183.938
02 Mar 2024 157,24 0,93 0,59% 156,74 157,704 155,20 172.221
01 Mar 2024 156,31 -0,12 -0,08% 157,08 157,27 155,47 361.603
29 Feb 2024 156,43 -0,46 -0,29% 156,53 158,32 156,285 132.762
28 Feb 2024 156,89 0,21 0,13% 157,15 157,475 156,17 152.572
27 Feb 2024 156,68 -0,98 -0,62% 157,17 158,70 156,595 106.504
24 Feb 2024 157,66 -0,07 -0,04% 158,34 159,65 157,65 183.309

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network