Premium
Affiliated Managers Group Inc (MGRD)
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 | -0.56 | -3.29799764429 | 16.98 | 16.98 | 16.05 | 5812 | 16.2685265 | SP |
| 4 | 0.66 | 4.18781725888 | 15.76 | 16.98 | 15.01 | 13193 | 16.20176252 | SP |
| 12 | -0.91 | -5.25100980958 | 17.33 | 17.7 | 15.01 | 14513 | 16.17357893 | SP |
| 26 | -0.17 | -1.02471368294 | 16.59 | 18.37 | 15.01 | 11727 | 16.88462119 | SP |
| 52 | -0.68 | -3.97660818713 | 17.1 | 18.37 | 12.28 | 9638 | 17.0108583 | SP |
| 156 | -4.91 | -23.0192217534 | 21.33 | 21.41 | 12.28 | 12578 | 17.29430521 | SP |
| 260 | -8.58 | -34.32 | 25 | 25.25 | 12.28 | 18698 | 20.45046646 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 16.42 | 0.02 | 0.12 | 16.37 | 16.4907 | 16.37 | 21931 |
| 1738798800 | 16.399999 | 0.15 | 0.92 | 16.32 | 16.42 | 16.32 | 3782 |
| 1738712400 | 16.25 | 0.11 | 0.68 | 16.1 | 16.27 | 16.05 | 7466 |
| 1738626000 | 16.14 | -0.1 | -0.62 | 16.129999 | 16.25 | 16.11 | 7869 |
| 1738366800 | 16.239999 | -0.22 | -1.34 | 16.469999 | 16.469999 | 16.1476 | 5688 |
| 1738280400 | 16.46 | 0.14 | 0.86 | 16.98 | 16.98 | 16.23 | 4255 |
| 1738194000 | 16.32 | -0.11 | -0.67 | 15.01 | 16.5699 | 15.01 | 8545 |
| 1738107600 | 16.43 | -0.11 | -0.67 | 16.6 | 16.622 | 16.399999 | 6718 |
| 1738021200 | 16.54 | 0.23 | 1.41 | 16.28 | 16.62 | 16.2 | 13132 |
| 1737762000 | 16.309999 | -0.14 | -0.85 | 16.29 | 16.379999 | 16.29 | 5037 |
| 1737675600 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1737589200 | 16.45 | -0.04 | -0.24 | 16.48 | 16.48 | 16.27 | 74243 |
| 1737502800 | 16.489999 | 0.26 | 1.60 | 16.37 | 16.52 | 16.239999 | 15031 |
| 1737157200 | 16.23 | 0.05 | 0.31 | 16.23 | 16.3396 | 16.17 | 3907 |
| 1737070800 | 16.18 | 0.08 | 0.50 | 15.98 | 16.34 | 15.92 | 14115 |
| 1736984400 | 16.1 | 0.43 | 2.74 | 15.88 | 16.26 | 15.88 | 8923 |
| 1736898000 | 15.67 | 0.19 | 1.23 | 15.52 | 15.7381 | 15.3204 | 15165 |
| 1736811600 | 15.48 | 0.09 | 0.58 | 15.39 | 15.53 | 15.23 | 17928 |
| 1736552400 | 15.39 | -0.39 | -2.47 | 15.76 | 15.76 | 15.31 | 12472 |
| 1736379600 | 15.78 | -0.25 | -1.56 | 15.95 | 15.95 | 15.68 | 11390 |
| 1736293200 | 16.03 | -0.3 | -1.84 | 16.26 | 16.26 | 15.8914 | 7659 |
| 1736206800 | 16.329999 | -0.07 | -0.43 | 16.329999 | 16.44 | 16.25 | 5642 |
| 1735947600 | 16.399999 | 0.13 | 0.80 | 16.379999 | 16.5 | 16.2701 | 7656 |
| 1735861200 | 16.27 | 0.29 | 1.81 | 15.75 | 16.559999 | 15.75 | 16798 |
| 1735688400 | 15.98 | 0.29 | 1.85 | 15.63 | 16.03 | 15.5876 | 45386 |
| 1735602000 | 15.69 | 0.12 | 0.77 | 15.5 | 15.69 | 15.5 | 233621 |
| 1735342800 | 15.57 | -0.42 | -2.63 | 15.65 | 15.82 | 15.43 | 38085 |
| 1735256400 | 15.99 | -0.13 | -0.81 | 16.149999 | 16.149999 | 15.89 | 8267 |
| 1735077840 | 16.12 | -0.08 | -0.49 | 16.219999 | 16.219999 | 16.03 | 4635 |
| 1734997200 | 16.2 | -0.09 | -0.53 | 16.379999 | 16.379999 | 16.1 | 4537 |
| 1734738000 | 16.2863 | 0.06 | 0.35 | 16.27 | 16.45 | 16.03 | 3508 |
| 1734651600 | 16.23 | 0.06 | 0.37 | 16.16 | 16.457999 | 16.05 | 9006 |
| 1734565200 | 16.17 | -0.31 | -1.88 | 16.51 | 16.6799 | 16.17 | 3443 |
| 1734478800 | 16.48 | 0.19 | 1.17 | 16.26 | 16.5577 | 16.26 | 5006 |
| 1734392400 | 16.29 | -0.27 | -1.63 | 16.739999 | 16.739999 | 16.26 | 11341 |
| 1734133200 | 16.559999 | -0.25 | -1.46 | 16.81 | 16.85 | 16.54 | 7737 |
| 1734046800 | 16.805 | -0.14 | -0.80 | 16.98 | 17 | 16.774999 | 9308 |
| 1733960400 | 16.94 | 0.01 | 0.06 | 17.09 | 17.1008 | 16.94 | 4643 |
| 1733874000 | 16.93 | -0.02 | -0.12 | 17 | 17 | 16.79 | 5299 |
| 1733787600 | 16.95 | -0.16 | -0.95 | 17.05 | 17.215 | 16.719999 | 10169 |
| 1733528400 | 17.1122 | -0.13 | -0.74 | 17.33 | 17.35 | 17.0924 | 7370 |
| 1733442000 | 17.24 | 0.05 | 0.29 | 17.11 | 17.29 | 17.0501 | 4998 |
| 1733355600 | 17.19 | -0.05 | -0.28 | 17.3 | 17.3 | 17.08 | 7277 |
| 1733269200 | 17.2377 | -0.11 | -0.65 | 17.43 | 17.43 | 17.02 | 3741 |
| 1733182800 | 17.35 | -0.05 | -0.29 | 17.35 | 17.435 | 17.35 | 3763 |
| 1732917840 | 17.4 | 0.25 | 1.46 | 17.22 | 17.5699 | 17.22 | 16425 |
| 1732750800 | 17.15 | -0.01 | -0.06 | 17.28 | 17.42 | 17.12 | 2216 |
| 1732664400 | 17.16 | -0.21 | -1.21 | 17.25 | 17.45 | 17.04 | 7528 |
| 1732578000 | 17.37 | 0.21 | 1.22 | 17.41 | 17.7 | 17.255 | 4004 |
| 1732318800 | 17.16 | -0.08 | -0.46 | 17.37 | 17.4929 | 17.1104 | 10959 |
| 1732232400 | 17.24 | 0.18 | 1.08 | 17.19 | 17.33 | 17.0101 | 7299 |
| 1732146000 | 17.0553 | -0.05 | -0.32 | 17.11 | 17.29 | 16.9601 | 5037 |
| 1732059600 | 17.11 | -0.19 | -1.10 | 17.37 | 17.4288 | 17.11 | 5747 |
| 1731973200 | 17.3 | 0 | 0.00 | 17.36 | 17.46 | 17.28 | 10704 |
| 1731714000 | 17.3 | 0.03 | 0.17 | 17.27 | 17.3 | 17.0815 | 5351 |
| 1731627600 | 17.27 | 0.1 | 0.58 | 17.33 | 17.3914 | 17.2 | 3892 |
| 1731541200 | 17.17 | -0.06 | -0.35 | 17.42 | 17.4499 | 17.17 | 11387 |
| 1731454800 | 17.23 | -0.28 | -1.60 | 17.55 | 17.72 | 17.22 | 16342 |
| 1731368400 | 17.51 | -0.19 | -1.07 | 17.77 | 17.8 | 17.5 | 2127 |
| 1731109200 | 17.7 | 0.11 | 0.63 | 17.75 | 17.75 | 17.46 | 4718 |
| 1731022800 | 17.59 | 0.09 | 0.51 | 17.62 | 17.62 | 17.4277 | 2404 |
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
