Premium
Affiliated Managers Group Inc (MGRB)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 3.09842041312 | 16.46 | 17.05 | 16.23 | 31020 | 16.69535304 | CS |
| 4 | -0.66 | -3.74361883154 | 17.63 | 17.88 | 16.13 | 45923 | 16.56212212 | CS |
| 12 | -1.97 | -10.4012671595 | 18.94 | 19.69 | 16.13 | 23458 | 17.23073999 | CS |
| 26 | -3.21 | -15.9068384539 | 20.18 | 20.38 | 16.13 | 26911 | 18.07845007 | CS |
| 52 | -1.76 | -9.39668980246 | 18.73 | 21 | 16.13 | 19693 | 18.54594284 | CS |
| 156 | -2.7 | -13.7264870361 | 19.67 | 22.035 | 15.8315 | 23089 | 18.4626555 | CS |
| 260 | -8.72 | -33.9431685481 | 25.69 | 26.99 | 15.8315 | 28739 | 21.76716581 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 16.97 | -0.07 | -0.41 | 17.07 | 17.09 | 16.88 | 20216 |
| 1745534400 | 17.04 | 0.26 | 1.55 | 16.85 | 17.05 | 16.79 | 33395 |
| 1745448000 | 16.78 | 0.32 | 1.94 | 16.69 | 16.8 | 16.6204 | 44036 |
| 1745361600 | 16.46 | 0.14 | 0.86 | 16.43 | 16.66 | 16.43 | 16188 |
| 1745275200 | 16.32 | -0.22 | -1.33 | 16.46 | 16.48 | 16.23 | 30447 |
| 1744929600 | 16.54 | 0.2 | 1.22 | 16.35 | 16.61 | 16.34 | 68251 |
| 1744843200 | 16.34 | 0.06 | 0.37 | 16.18 | 16.489999 | 16.129999 | 61465 |
| 1744756800 | 16.28 | 0.09 | 0.56 | 16.219999 | 16.37 | 16.149999 | 62491 |
| 1744670400 | 16.19 | -0.02 | -0.12 | 16.329999 | 16.46 | 16.17 | 201520 |
| 1744411200 | 16.21 | -0.96 | -5.59 | 16.99 | 17.16 | 16.149999 | 150238 |
| 1744324800 | 17.17 | -0.05 | -0.29 | 17.05 | 17.39 | 16.9136 | 34772 |
| 1744238400 | 17.22 | 0.25 | 1.47 | 16.82 | 17.26 | 16.71 | 30589 |
| 1744152000 | 16.97 | -0.05 | -0.29 | 17.09 | 17.18 | 16.85 | 20390 |
| 1744065600 | 17.02 | -0.22 | -1.25 | 16.94 | 17.21 | 16.83 | 25932 |
| 1743806400 | 17.2359 | -0.12 | -0.71 | 17.05 | 17.44 | 16.8657 | 18591 |
| 1743720000 | 17.36 | -0.19 | -1.08 | 17.32 | 17.55 | 17.0045 | 12347 |
| 1743633600 | 17.5501 | 0.05 | 0.29 | 17.43 | 17.65 | 17.41 | 9748 |
| 1743547200 | 17.5 | -0.04 | -0.23 | 17.63 | 17.88 | 17.39 | 21255 |
| 1743460800 | 17.54 | -0.05 | -0.26 | 17.54 | 17.65 | 17.3288 | 22260 |
| 1743201600 | 17.585 | -0.3 | -1.65 | 17.63 | 17.81 | 17.46 | 8736 |
| 1743115200 | 17.88 | -0.04 | -0.22 | 17.8 | 18.07 | 17.75 | 26534 |
| 1743028800 | 17.92 | -0.17 | -0.94 | 18.1 | 18.1 | 17.81 | 12616 |
| 1742942400 | 18.09 | 0.07 | 0.39 | 18.02 | 18.12 | 17.9901 | 9664 |
| 1742856000 | 18.02 | -0.05 | -0.28 | 18.07 | 18.15 | 18 | 15492 |
| 1742596800 | 18.07 | -0.04 | -0.20 | 18 | 18.26 | 17.9434 | 5856 |
| 1742510400 | 18.1066 | 0.05 | 0.26 | 18.06 | 18.23 | 18.01 | 8099 |
| 1742424000 | 18.0601 | -0.05 | -0.28 | 18.11 | 18.2 | 18.06 | 10545 |
| 1742337600 | 18.11 | -0.12 | -0.66 | 18.23 | 18.43 | 18.06 | 8386 |
| 1742251200 | 18.23 | 0.03 | 0.16 | 18.27 | 18.43 | 18.1033 | 6701 |
| 1741992000 | 18.2 | 0.06 | 0.33 | 18.03 | 18.33 | 17.9854 | 8230 |
| 1741905600 | 18.14 | 0.1 | 0.55 | 18.13 | 18.1593 | 17.94 | 6905 |
| 1741819200 | 18.04 | 0.03 | 0.17 | 18.02 | 18.13 | 17.88 | 14571 |
| 1741732800 | 18.01 | -0.14 | -0.77 | 18.23 | 18.3 | 17.91 | 20953 |
| 1741646400 | 18.15 | -0.12 | -0.66 | 18.17 | 18.28 | 18.01 | 7940 |
| 1741390800 | 18.27 | -0.18 | -0.98 | 18.54 | 18.54 | 18.18 | 12620 |
| 1741304400 | 18.45 | -0.11 | -0.59 | 18.51 | 18.56 | 18.35 | 12150 |
| 1741218000 | 18.56 | 0.09 | 0.49 | 18.45 | 18.7 | 18.4 | 8112 |
| 1741131600 | 18.47 | -0.3 | -1.60 | 18.77 | 18.77 | 18.37 | 21815 |
| 1741045200 | 18.77 | 0.11 | 0.59 | 18.77 | 18.84 | 18.5 | 18581 |
| 1740786000 | 18.66 | 0.07 | 0.38 | 18.64 | 18.77 | 18.4884 | 13063 |
| 1740699600 | 18.59 | 0.07 | 0.38 | 18.48 | 18.63 | 18.4601 | 15599 |
| 1740613200 | 18.52 | -0.11 | -0.59 | 18.59 | 18.84 | 18.52 | 11579 |
| 1740526800 | 18.63 | 0.19 | 1.03 | 18.52 | 18.777 | 18.4515 | 12160 |
| 1740440400 | 18.44 | 0.01 | 0.05 | 18.49 | 18.68 | 18.3893 | 19741 |
| 1740181200 | 18.43 | -0.14 | -0.75 | 18.57 | 18.71 | 18.43 | 10728 |
| 1740094800 | 18.57 | 0.11 | 0.60 | 18.47 | 18.76 | 18.42 | 21385 |
| 1740008400 | 18.46 | -0.12 | -0.65 | 18.47 | 18.8474 | 18.4 | 15574 |
| 1739922000 | 18.58 | -0.23 | -1.22 | 18.76 | 18.935 | 18.55 | 17641 |
| 1739576400 | 18.81 | -0.11 | -0.56 | 18.95 | 19.11 | 18.805 | 13435 |
| 1739490000 | 18.915 | 0.13 | 0.67 | 18.74 | 19.04 | 18.74 | 14015 |
| 1739403600 | 18.79 | 0.01 | 0.05 | 18.51 | 18.85 | 18.44 | 15157 |
| 1739317200 | 18.78 | -0.14 | -0.74 | 18.94 | 18.96 | 18.766 | 5512 |
| 1739230800 | 18.92 | 0.21 | 1.12 | 18.87 | 18.97 | 18.73 | 6061 |
| 1738971600 | 18.71 | -0.16 | -0.85 | 18.82 | 18.87 | 18.6461 | 6678 |
| 1738885200 | 18.87 | -0.14 | -0.74 | 18.99 | 19.02 | 18.87 | 8360 |
| 1738798800 | 19.01 | 0.34 | 1.82 | 19.69 | 19.69 | 18.6 | 7152 |
| 1738712400 | 18.67 | 0.08 | 0.43 | 18.64 | 18.8 | 18.4161 | 10530 |
| 1738626000 | 18.59 | -0.07 | -0.38 | 18.63 | 18.65 | 18.2833 | 8210 |
| 1738366800 | 18.66 | -0.17 | -0.90 | 18.94 | 19.07 | 18.66 | 19087 |
| 1738280400 | 18.83 | 0.19 | 1.02 | 18.82 | 18.98 | 18.66 | 8871 |
| 1738194000 | 18.64 | -0.31 | -1.64 | 19.07 | 19.09 | 18.64 | 21307 |
| 1738107600 | 18.95 | -0.18 | -0.94 | 19.12 | 19.12 | 18.7752 | 7960 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
