Affiliated Managers Group Inc (AMG)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,23%
|
159,65
|
157,80
|
159,715
|
159,34
|
17/05/2024 |
86.917 |
0,23%
|
159,65
|
157,80
|
159,715
|
159,34
|
16/05/2024 |
71.219 |
-0,94%
|
159,71
|
158,96
|
161,00
|
158,97
|
15/05/2024 |
73.758 |
0,89%
|
160,61
|
159,725
|
161,27
|
160,42
|
14/05/2024 |
95.285 |
1,53%
|
158,05
|
157,6247
|
159,14
|
159,02
|
13/05/2024 |
96.391 |
-0,66%
|
157,83
|
156,13
|
158,70
|
156,63
|
10/05/2024 |
67.045 |
0,28%
|
157,83
|
156,82
|
158,115
|
157,67
|
09/05/2024 |
84.196 |
0,29%
|
157,47
|
156,89
|
158,66
|
157,23
|
08/05/2024 |
207.825 |
0,78%
|
155,22
|
155,335
|
159,28
|
156,77
|
07/05/2024 |
195.180 |
-1,06%
|
156,85
|
154,29
|
158,97
|
155,56
|
06/05/2024 |
284.276 |
-1,95%
|
156,85
|
155,00
|
161,16
|
157,23
|
03/05/2024 |
157.785 |
-0,19%
|
161,91
|
159,645
|
163,21
|
160,35
|
02/05/2024 |
104.741 |
1,27%
|
159,11
|
157,95
|
160,65
|
160,65
|
01/05/2024 |
245.750 |
1,63%
|
158,62
|
156,31
|
160,69
|
158,64
|
30/04/2024 |
73.636 |
-1,77%
|
158,62
|
156,005
|
158,7281
|
156,10
|
29/04/2024 |
111.185 |
-0,80%
|
161,37
|
158,24
|
161,53
|
158,92
|
26/04/2024 |
51.086 |
0,39%
|
160,32
|
159,81
|
161,43
|
160,20
|
25/04/2024 |
83.833 |
-1,54%
|
160,43
|
156,99
|
160,36
|
159,58
|
24/04/2024 |
76.003 |
0,37%
|
160,99
|
161,05
|
162,705
|
162,07
|
23/04/2024 |
116.937 |
-0,10%
|
159,29
|
160,88
|
163,35
|
161,47
|
22/04/2024 |
128.601 |
1,98%
|
159,29
|
158,25
|
162,5425
|
161,63
|
19/04/2024 |
219.904 |
0,20%
|
159,305
|
157,06
|
159,58
|
158,50
|
18/04/2024 |
116.664 |
-0,45%
|
159,305
|
158,06
|
160,17
|
158,19
|
17/04/2024 |
122.432 |
-0,67%
|
161,00
|
159,10
|
161,755
|
158,91
|
16/04/2024 |
139.522 |
-0,68%
|
160,16
|
158,62
|
160,81
|
159,98
|
15/04/2024 |
119.107 |
-0,67%
|
164,11
|
160,26
|
164,345
|
161,08
|
12/04/2024 |
156.081 |
-2,41%
|
166,34
|
161,20
|
165,87
|
162,17
|
11/04/2024 |
91.390 |
-0,34%
|
166,34
|
165,035
|
167,19
|
166,17
|
10/04/2024 |
87.350 |
-1,64%
|
169,84
|
165,94
|
168,76
|
166,74
|
09/04/2024 |
86.619 |
0,72%
|
169,84
|
166,99
|
169,355
|
169,52
|
08/04/2024 |
103.742 |
1,47%
|
166,94
|
166,73
|
168,53
|
168,31
|
05/04/2024 |
156.209 |
1,21%
|
163,11
|
163,19
|
166,27
|
165,88
|
04/04/2024 |
101.544 |
-1,44%
|
167,62
|
163,815
|
168,63
|
163,89
|
03/04/2024 |
114.429 |
1,16%
|
165,03
|
164,48
|
166,57
|
166,29
|
02/04/2024 |
124.718 |
-0,91%
|
166,97
|
163,56
|
165,545
|
164,38
|
01/04/2024 |
128.083 |
-0,94%
|
166,97
|
165,03
|
166,76
|
165,89
|
28/03/2024 |
99.757 |
0,67%
|
166,50
|
166,30
|
167,90
|
167,47
|
27/03/2024 |
97.572 |
1,70%
|
164,64
|
164,0301
|
166,43
|
166,36
|
26/03/2024 |
72.400 |
0,06%
|
164,73
|
163,27
|
165,025
|
163,58
|
25/03/2024 |
95.810 |
-0,15%
|
163,23
|
163,33
|
164,94
|
163,48
|
22/03/2024 |
91.177 |
0,01%
|
163,23
|
162,64
|
163,91
|
163,73
|
21/03/2024 |
153.399 |
0,96%
|
162,98
|
163,00
|
164,9784
|
163,72
|
20/03/2024 |
266.755 |
0,14%
|
161,97
|
161,445
|
163,58
|
162,17
|
19/03/2024 |
109.479 |
0,42%
|
162,24
|
160,735
|
162,90
|
161,94
|
18/03/2024 |
62.353 |
0,14%
|
161,02
|
160,145
|
162,29
|
161,26
|
15/03/2024 |
83.206 |
0,08%
|
159,99
|
160,11
|
162,62
|
161,04
|
14/03/2024 |
134.635 |
-0,07%
|
160,78
|
158,71
|
161,30
|
160,91
|
13/03/2024 |
111.800 |
1,89%
|
158,38
|
158,20
|
161,15
|
161,02
|
12/03/2024 |
87.558 |
-0,46%
|
158,66
|
157,09
|
159,6089
|
158,03
|
11/03/2024 |
76.476 |
-0,21%
|
159,61
|
158,195
|
159,5699
|
158,76
|
08/03/2024 |
57.849 |
-0,64%
|
159,93
|
158,92
|
161,95
|
159,10
|
07/03/2024 |
41.277 |
0,71%
|
159,93
|
159,42
|
160,565
|
160,13
|
06/03/2024 |
50.383 |
0,27%
|
159,04
|
158,12
|
159,80
|
159,00
|
05/03/2024 |
52.505 |
-0,52%
|
159,44
|
157,20
|
159,999
|
158,58
|
04/03/2024 |
90.739 |
1,38%
|
156,44
|
157,365
|
162,075
|
159,41
|
01/03/2024 |
83.237 |
0,60%
|
156,44
|
155,20
|
157,704
|
157,24
|
29/02/2024 |
131.319 |
-0,08%
|
156,945
|
155,47
|
157,27
|
156,31
|
28/02/2024 |
62.776 |
-0,29%
|
157,25
|
156,285
|
158,32
|
156,43
|
27/02/2024 |
68.726 |
0,13%
|
157,215
|
156,17
|
157,475
|
156,89
|
26/02/2024 |
44.126 |
-0,62%
|
158,00
|
156,68
|
158,70
|
156,68
|
23/02/2024 |
55.381 |
-0,04%
|
158,00
|
157,70
|
159,65
|
157,66
|
22/02/2024 |
47.122 |
0,97%
|
157,70
|
157,11
|
158,005
|
157,73
|
21/02/2024 |
56.563 |
0,05%
|
156,34
|
155,42
|
156,53
|
156,22
|
20/02/2024 |
186.242 |
-0,37%
|
155,575
|
156,015
|
157,3871
|
156,14
|
19/02/2024 |
47.488 |
0,00%
|
156,30
|
156,13
|
157,81
|
156,72
|
16/02/2024 |
47.488 |
1,12%
|
156,30
|
156,13
|
157,81
|
156,72
|
15/02/2024 |
62.291 |
1,18%
|
157,08
|
156,42
|
157,79
|
156,81
|
14/02/2024 |
112.216 |
0,65%
|
155,76
|
153,26
|
155,365
|
154,98
|
13/02/2024 |
96.183 |
-2,00%
|
153,52
|
152,66
|
155,255
|
153,99
|
12/02/2024 |
92.247 |
0,80%
|
156,75
|
155,48
|
159,02
|
157,13
|
09/02/2024 |
91.912 |
1,03%
|
154,08
|
153,57
|
156,30
|
155,89
|
08/02/2024 |
262.538 |
-0,01%
|
154,08
|
152,14
|
155,39
|
154,30
|
07/02/2024 |
124.206 |
0,13%
|
154,42
|
152,59
|
155,97
|
154,31
|
06/02/2024 |
167.782 |
-1,78%
|
156,36
|
152,9601
|
157,13
|
154,11
|
05/02/2024 |
277.300 |
4,84%
|
154,39
|
153,325
|
158,49
|
156,91
|
02/02/2024 |
196.260 |
-1,06%
|
150,82
|
149,18
|
150,86
|
149,66
|
01/02/2024 |
160.742 |
1,63%
|
151,37
|
147,70
|
151,28
|
151,27
|
31/01/2024 |
129.304 |
-1,59%
|
151,37
|
148,82
|
151,67
|
148,84
|
30/01/2024 |
58.520 |
-0,36%
|
151,25
|
151,03
|
152,27
|
151,24
|
29/01/2024 |
60.431 |
0,05%
|
151,72
|
150,45
|
152,337
|
151,79
|
26/01/2024 |
55.082 |
0,42%
|
150,22
|
151,16
|
152,45
|
151,72
|
25/01/2024 |
54.752 |
0,79%
|
150,08
|
149,78
|
151,23
|
151,09
|
24/01/2024 |
109.625 |
-0,34%
|
151,35
|
149,71
|
152,745
|
149,90
|
23/01/2024 |
121.010 |
-1,85%
|
152,465
|
150,11
|
152,73
|
150,41
|
22/01/2024 |
125.145 |
0,07%
|
152,32
|
152,63
|
155,5099
|
153,25
|
19/01/2024 |
81.909 |
2,11%
|
152,32
|
150,01
|
153,31
|
153,14
|
18/01/2024 |
91.275 |
0,73%
|
150,04
|
148,375
|
150,5709
|
149,98
|
17/01/2024 |
142.882 |
0,64%
|
146,445
|
147,45
|
149,02
|
148,89
|
16/01/2024 |
101.072 |
0,07%
|
146,98
|
145,36
|
147,98
|
147,94
|
15/01/2024 |
107.288 |
0,05%
|
148,88
|
147,28
|
150,04
|
147,83
|
12/01/2024 |
107.288 |
0,05%
|
148,88
|
147,28
|
150,04
|
147,83
|
11/01/2024 |
72.801 |
-0,38%
|
148,55
|
147,47
|
149,48
|
147,76
|
10/01/2024 |
60.895 |
-0,19%
|
148,30
|
147,84
|
148,975
|
148,42
|
09/01/2024 |
80.290 |
-1,89%
|
149,41
|
148,47
|
151,12
|
148,70
|
08/01/2024 |
70.507 |
1,44%
|
149,41
|
149,405
|
152,435
|
151,56
|
05/01/2024 |
161.671 |
0,87%
|
146,05
|
147,44
|
150,17
|
149,41
|
04/01/2024 |
146.685 |
1,16%
|
146,05
|
146,86
|
149,76
|
148,12
|
03/01/2024 |
90.302 |
-2,28%
|
148,87
|
146,07
|
149,00
|
146,42
|
02/01/2024 |
79.971 |
-1,04%
|
151,11
|
148,63
|
150,82
|
149,84
|
29/12/2023 |
55.642 |
-0,81%
|
151,11
|
151,01
|
153,52
|
151,42
|