Premium
Affiliated Managers Group Inc (MGRB)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -2.66382525306 | 18.77 | 18.84 | 18.18 | 14656 | 18.51827342 | CS |
| 4 | -0.6 | -3.17965023847 | 18.87 | 19.11 | 18.18 | 13944 | 18.59610477 | CS |
| 12 | -0.68 | -3.58839050132 | 18.95 | 19.69 | 17.38 | 29868 | 18.38109695 | CS |
| 26 | -1.6784 | -8.413707365 | 19.9484 | 21 | 17.38 | 21538 | 18.94495532 | CS |
| 52 | -1.7 | -8.51276915373 | 19.97 | 21 | 17.38 | 17631 | 19.03823501 | CS |
| 156 | -3.72 | -16.9167803547 | 21.99 | 22.16 | 15.8315 | 23006 | 18.71160424 | CS |
| 260 | -7.42 | -28.8828337875 | 25.69 | 26.99 | 15.8315 | 28664 | 21.93901607 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738021200 | 19.13 | 0.45 | 2.44 | 18.65 | 19.13 | 18.51 | 23890 |
| 1737762000 | 18.675 | -0.08 | -0.40 | 18.56 | 18.85 | 18.56 | 14891 |
| 1737675600 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1737589200 | 18.75 | -0.11 | -0.58 | 18.86 | 18.86 | 18.68 | 9061 |
| 1737502800 | 18.86 | 0.43 | 2.31 | 18.53 | 18.88 | 18.3438 | 32520 |
| 1737157200 | 18.435 | 0.04 | 0.24 | 18.41 | 18.71 | 18.2101 | 8907 |
| 1737070800 | 18.39 | 0.15 | 0.82 | 18.2 | 18.69 | 18.2 | 15699 |
| 1736984400 | 18.24 | 0.4 | 2.22 | 18.17 | 18.45 | 18.0272 | 29482 |
| 1736898000 | 17.8438 | 0.11 | 0.64 | 17.73 | 18.01 | 17.6234 | 26167 |
| 1736811600 | 17.73 | -0.18 | -1.01 | 17.55 | 17.98 | 17.38 | 103896 |
| 1736552400 | 17.91 | -0.29 | -1.59 | 17.874 | 18.16 | 17.7771 | 50210 |
| 1736379600 | 18.2 | -0.12 | -0.66 | 18.14 | 18.42 | 18.13 | 23192 |
| 1736293200 | 18.32 | -0.48 | -2.55 | 18.79 | 18.79 | 18.15 | 27020 |
| 1736206800 | 18.8 | -0.03 | -0.16 | 18.7371 | 18.92 | 18.62 | 11886 |
| 1735947600 | 18.83 | 0.08 | 0.43 | 18.8 | 18.93 | 18.595582 | 12064 |
| 1735861200 | 18.75 | 0.57 | 3.14 | 18.1353 | 18.75 | 18.1353 | 15358 |
| 1735688400 | 18.18 | 0.14 | 0.78 | 18.01 | 18.3325 | 17.82 | 318215 |
| 1735602000 | 18.04 | 0.25 | 1.41 | 17.89 | 18.04 | 17.82 | 119450 |
| 1735342800 | 17.79 | -0.47 | -2.57 | 17.855 | 18 | 17.68 | 59155 |
| 1735256400 | 18.26 | -0.05 | -0.27 | 18.27 | 18.47 | 18.14 | 56433 |
| 1735077840 | 18.31 | -0.38 | -2.03 | 18.72 | 18.72 | 18.31 | 20962 |
| 1734997200 | 18.69 | -0.15 | -0.80 | 18.91 | 18.91 | 18.66 | 15509 |
| 1734738000 | 18.84 | 0.06 | 0.32 | 18.65 | 18.9699 | 18.65 | 27421 |
| 1734651600 | 18.78 | 0.03 | 0.16 | 18.61 | 18.86 | 18.45 | 44262 |
| 1734565200 | 18.75 | -0.19 | -1.00 | 19.0904 | 19.15 | 18.56 | 78539 |
| 1734478800 | 18.94 | 0.14 | 0.74 | 18.7195 | 19.03 | 18.504 | 38888 |
| 1734392400 | 18.8 | 0.02 | 0.11 | 18.95 | 19.055 | 18.4191 | 66705 |
| 1734133200 | 18.78 | -0.48 | -2.49 | 19.045 | 19.06 | 18.74 | 19415 |
| 1734046800 | 19.26 | 0.01 | 0.05 | 19.15 | 19.33 | 19.02 | 24982 |
| 1733960400 | 19.25 | 0 | 0.00 | 19.182 | 19.43 | 19.1 | 36476 |
| 1733874000 | 19.25 | 0.03 | 0.16 | 19.22 | 19.322 | 19.13 | 45039 |
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
