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 | -0.17 | -1.05198019802 | 16.16 | 16.458 | 16.03 | 5422 | 16.20932032 | SP |
| 4 | -1.23 | -7.14285714286 | 17.22 | 17.5699 | 16.03 | 6789 | 16.79664215 | SP |
| 12 | -2.04 | -11.3144758735 | 18.03 | 18.37 | 16.03 | 9375 | 17.55241897 | SP |
| 26 | -1.21 | -7.03488372093 | 17.2 | 18.37 | 16.03 | 8397 | 17.43564515 | SP |
| 52 | -0.59 | -3.55850422195 | 16.58 | 18.37 | 12.28 | 8368 | 17.26973333 | SP |
| 156 | -8.83 | -35.5761482675 | 24.82 | 24.9 | 12.28 | 13065 | 18.01162455 | SP |
| 260 | -9.01 | -36.04 | 25 | 25.25 | 12.28 | 18567 | 20.61929968 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4533 |
| 1734738000 | 16.2863 | 0.06 | 0.35 | 16.04 | 16.45 | 16.03 | 3042 |
| 1734651600 | 16.23 | 0.06 | 0.37 | 16.21 | 16.457999 | 16.05 | 8389 |
| 1734565200 | 16.17 | -0.31 | -1.88 | 16.379999 | 16.6799 | 16.17 | 3200 |
| 1734478800 | 16.48 | 0.19 | 1.17 | 16.4475 | 16.5577 | 16.354199 | 4523 |
| 1734392400 | 16.29 | -0.27 | -1.63 | 16.55 | 16.71 | 16.26 | 10970 |
| 1734133200 | 16.559999 | -0.25 | -1.46 | 16.85 | 16.85 | 16.54 | 7600 |
| 1734046800 | 16.805 | -0.14 | -0.80 | 16.98 | 17 | 16.774999 | 9160 |
| 1733960400 | 16.94 | 0.01 | 0.06 | 17.0899 | 17.1008 | 16.94 | 4246 |
| 1733874000 | 16.93 | -0.02 | -0.12 | 16.84 | 16.98 | 16.79 | 5131 |
| 1733787600 | 16.95 | -0.16 | -0.95 | 17.0864 | 17.215 | 16.719999 | 10112 |
| 1733528400 | 17.1122 | -0.13 | -0.74 | 17.33 | 17.35 | 17.0924 | 6454 |
| 1733442000 | 17.24 | 0.05 | 0.29 | 17.0501 | 17.29 | 17.0501 | 4882 |
| 1733355600 | 17.19 | -0.05 | -0.28 | 17.12 | 17.27 | 17.08 | 6876 |
| 1733269200 | 17.2377 | -0.11 | -0.65 | 17.372 | 17.3899 | 17.02 | 3446 |
| 1733182800 | 17.35 | -0.05 | -0.29 | 17.435 | 17.435 | 17.35 | 2757 |
| 1732917840 | 17.4 | 0.25 | 1.46 | 17.35 | 17.5699 | 17.35 | 16136 |
| 1732750800 | 17.15 | -0.01 | -0.06 | 17.14 | 17.42 | 17.12 | 1836 |
| 1732664400 | 17.16 | -0.21 | -1.21 | 17.29 | 17.45 | 17.04 | 5949 |
| 1732578000 | 17.37 | 0.21 | 1.22 | 17.35 | 17.7 | 17.255 | 3266 |
| 1732318800 | 17.16 | -0.08 | -0.46 | 17.4929 | 17.4929 | 17.1104 | 10317 |
| 1732232400 | 17.24 | 0.18 | 1.08 | 17.29 | 17.33 | 17.0101 | 6941 |
| 1732146000 | 17.0553 | -0.05 | -0.32 | 17.07 | 17.29 | 16.9601 | 4414 |
| 1732059600 | 17.11 | -0.19 | -1.10 | 17.4288 | 17.4288 | 17.11 | 5073 |
| 1731973200 | 17.3 | 0 | 0.00 | 17.36 | 17.46 | 17.28 | 10321 |
| 1731714000 | 17.3 | 0.03 | 0.17 | 17.18 | 17.3 | 17.0815 | 4187 |
| 1731627600 | 17.27 | 0.1 | 0.58 | 17.3914 | 17.3914 | 17.2 | 3405 |
| 1731541200 | 17.17 | -0.06 | -0.35 | 17.35 | 17.4499 | 17.17 | 11056 |
| 1731454800 | 17.23 | -0.28 | -1.60 | 17.51 | 17.72 | 17.22 | 15985 |
| 1731368400 | 17.51 | -0.19 | -1.07 | 17.77 | 17.8 | 17.5 | 1789 |
| 1731109200 | 17.7 | 0.11 | 0.63 | 17.73 | 17.73 | 17.46 | 4398 |
| 1731022800 | 17.59 | 0.09 | 0.51 | 17.61 | 17.61 | 17.4277 | 2201 |
| 1730936400 | 17.5 | -0.21 | -1.19 | 17.5 | 17.53 | 17.38 | 5297 |
| 1730850000 | 17.71 | 0.42 | 2.43 | 17.45 | 17.71 | 17.45 | 6807 |
| 1730763600 | 17.29 | 0.13 | 0.79 | 17.4 | 17.4 | 17.29 | 4712 |
| 1730500800 | 17.155 | -0.35 | -1.97 | 17.63 | 17.63 | 17.155 | 3897 |
| 1730414400 | 17.5 | -0.15 | -0.85 | 17.63 | 17.7 | 17.429615 | 8080 |
| 1730328000 | 17.65 | -0.06 | -0.34 | 17.79 | 17.81 | 17.57 | 6618 |
| 1730241600 | 17.71 | -0.05 | -0.28 | 17.52 | 17.71 | 17.46 | 3987 |
| 1730155200 | 17.76 | 0.21 | 1.20 | 17.63 | 17.79 | 17.5 | 9260 |
| 1729896000 | 17.55 | -0.07 | -0.40 | 17.74 | 17.84 | 17.54 | 8975 |
| 1729809600 | 17.62 | -0.02 | -0.11 | 17.68 | 17.7 | 17.44 | 2238 |
| 1729723200 | 17.64 | -0.13 | -0.73 | 17.75 | 17.9599 | 17.64 | 5495 |
| 1729636800 | 17.77 | 0.08 | 0.45 | 17.79 | 17.89 | 17.72 | 4919 |
| 1729550400 | 17.69 | -0.27 | -1.50 | 18.04 | 18.04 | 17.68 | 14446 |
| 1729291200 | 17.96 | -0.11 | -0.61 | 18.15 | 18.15 | 17.95 | 16621 |
| 1729204800 | 18.07 | -0.26 | -1.42 | 18.36 | 18.36 | 18.04 | 6688 |
| 1729118400 | 18.33 | 0.1 | 0.55 | 18.36 | 18.37 | 18.29 | 19646 |
| 1729032000 | 18.23 | 0.11 | 0.61 | 18.26 | 18.33 | 18.19 | 8025 |
| 1728945600 | 18.12 | -0.03 | -0.17 | 18.25 | 18.28 | 18 | 14408 |
| 1728686400 | 18.15 | 0.1 | 0.55 | 18.09 | 18.17 | 18.06 | 10710 |
| 1728600000 | 18.05 | -0.05 | -0.28 | 18.09 | 18.12 | 17.924 | 4224 |
| 1728513600 | 18.1 | 0.33 | 1.86 | 17.81 | 18.1 | 17.79 | 108665 |
| 1728427200 | 17.77 | 0.03 | 0.17 | 17.74 | 17.898 | 17.74 | 13633 |
| 1728340800 | 17.74 | -0.09 | -0.50 | 17.78 | 17.81 | 17.6792 | 13528 |
| 1728081600 | 17.83 | -0.06 | -0.34 | 17.8 | 17.83 | 17.75 | 9188 |
| 1727995200 | 17.89 | -0.06 | -0.33 | 17.93 | 18.06 | 17.84 | 6969 |
| 1727908800 | 17.95 | 0.06 | 0.34 | 17.76 | 18 | 17.76 | 9267 |
| 1727822400 | 17.89 | 0.05 | 0.28 | 17.84 | 17.95 | 17.765 | 11988 |
| 1727735520 | 17.84 | -0.05 | -0.28 | 17.93 | 17.93 | 17.72 | 8123 |
| 1727476800 | 17.89 | -0.34 | -1.86 | 18.06 | 18.06 | 17.85 | 4330 |
| 1727390400 | 18.2299 | 0.12 | 0.66 | 18.15 | 18.2299 | 18.13 | 5258 |
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
