Affiliated Managers Group Inc (AMG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
70.436 |
1,10%
|
352,18
|
349,38
|
358,39
|
355,80
|
| 17/09/2026 |
119.477 |
2,71%
|
346,00
|
346,00
|
356,02
|
352,18
|
| 16/09/2026 |
104.577 |
-1,45%
|
347,94
|
339,87
|
352,655
|
342,82
|
| 15/09/2026 |
110.824 |
-0,58%
|
348,78
|
344,60
|
354,465
|
347,94
|
| 14/09/2026 |
94.435 |
-1,62%
|
356,00
|
342,92
|
357,43
|
349,98
|
| 11/09/2026 |
86.348 |
0,31%
|
355,60
|
352,59
|
362,28
|
355,61
|
| 10/09/2026 |
96.172 |
-0,37%
|
353,895
|
350,991
|
358,74
|
354,53
|
| 09/09/2026 |
119.527 |
-1,21%
|
359,57
|
354,1105
|
360,055
|
355,85
|
| 08/09/2026 |
121.100 |
-2,77%
|
369,99
|
359,51
|
370,00
|
360,22
|
| 04/09/2026 |
96.780 |
1,08%
|
366,18
|
361,40
|
371,80
|
370,22
|
| 03/09/2026 |
216.527 |
2,70%
|
357,4587
|
357,4587
|
369,21
|
366,18
|
| 02/09/2026 |
181.405 |
-0,83%
|
358,6425
|
355,43
|
374,10
|
356,47
|
| 01/09/2026 |
107.512 |
-1,89%
|
367,53
|
360,26
|
372,80
|
360,75
|
| 31/08/2026 |
94.924 |
-0,64%
|
370,85
|
367,97
|
377,72
|
368,19
|
| 28/08/2026 |
66.491 |
0,22%
|
371,99
|
367,17
|
376,75
|
370,87
|
| 27/08/2026 |
94.479 |
-0,03%
|
372,9601
|
367,55
|
374,92
|
370,48
|
| 26/08/2026 |
86.839 |
1,53%
|
365,28
|
362,22
|
373,73
|
370,59
|
| 25/08/2026 |
83.264 |
1,77%
|
359,01
|
358,27
|
367,095
|
365,28
|
| 24/08/2026 |
141.342 |
0,72%
|
356,21
|
351,77
|
364,95
|
358,94
|
| 21/08/2026 |
116.677 |
1,01%
|
353,46
|
353,46
|
367,35
|
356,21
|
| 20/08/2026 |
116.623 |
-0,75%
|
355,41
|
350,76
|
358,04
|
352,61
|
| 19/08/2026 |
156.406 |
-2,17%
|
363,61
|
355,25
|
367,855
|
355,41
|
| 18/08/2026 |
172.048 |
-2,11%
|
368,98
|
363,57
|
369,355
|
363,57
|
| 17/08/2026 |
117.396 |
-0,79%
|
374,37
|
368,36
|
375,99
|
371,40
|
| 14/08/2026 |
127.686 |
1,98%
|
362,54
|
362,01
|
374,72
|
374,37
|
| 13/08/2026 |
98.979 |
1,30%
|
362,40
|
360,5849
|
370,87
|
367,10
|
| 12/08/2026 |
97.324 |
0,75%
|
377,0235
|
358,25
|
377,0235
|
362,40
|
| 11/08/2026 |
131.639 |
-1,08%
|
363,6772
|
359,07
|
370,79
|
359,07
|
| 10/08/2026 |
62.246 |
-1,75%
|
373,97
|
361,81
|
373,97
|
363,39
|
| 07/08/2026 |
60.304 |
-0,65%
|
375,37
|
367,93
|
378,3191
|
369,85
|
| 06/08/2026 |
44.585 |
-0,73%
|
376,65
|
372,18
|
382,544
|
372,18
|
| 05/08/2026 |
77.646 |
-2,02%
|
387,80
|
375,45
|
390,99
|
375,62
|
| 04/08/2026 |
130.447 |
0,72%
|
381,00
|
380,85
|
392,9199
|
383,42
|
| 03/08/2026 |
155.999 |
3,86%
|
368,70
|
368,70
|
384,11
|
380,89
|
| 31/07/2026 |
76.580 |
0,35%
|
365,61
|
365,97
|
375,28
|
366,73
|
| 30/07/2026 |
114.597 |
2,13%
|
360,07
|
355,00
|
374,55
|
365,46
|
| 29/07/2026 |
121.175 |
-2,41%
|
366,01
|
360,07
|
370,75
|
360,07
|
| 28/07/2026 |
97.485 |
1,88%
|
364,04
|
359,9667
|
375,00
|
370,12
|
| 27/07/2026 |
86.716 |
1,55%
|
371,00
|
359,02
|
371,00
|
363,80
|
| 24/07/2026 |
87.152 |
2,99%
|
347,75
|
347,75
|
358,55
|
358,29
|
| 23/07/2026 |
95.875 |
0,16%
|
342,62
|
338,44
|
348,75
|
347,77
|
| 22/07/2026 |
182.331 |
1,80%
|
340,21
|
340,21
|
355,82
|
346,70
|
| 21/07/2026 |
528.041 |
-7,14%
|
368,21
|
328,11
|
379,75
|
340,58
|
| 20/07/2026 |
46.090 |
-1,00%
|
380,57
|
365,86
|
380,57
|
366,12
|
| 17/07/2026 |
85.904 |
-1,78%
|
377,00
|
359,94
|
377,00
|
369,83
|
| 16/07/2026 |
66.354 |
-0,67%
|
379,62
|
369,685
|
382,74
|
376,79
|
| 15/07/2026 |
74.572 |
3,71%
|
366,00
|
366,00
|
382,75
|
379,59
|
| 14/07/2026 |
68.362 |
1,73%
|
356,71
|
356,71
|
370,56
|
366,00
|
| 13/07/2026 |
53.788 |
-1,89%
|
366,00
|
357,86
|
369,1399
|
359,78
|
| 10/07/2026 |
79.800 |
0,40%
|
365,00
|
365,00
|
369,9399
|
366,41
|
| 09/07/2026 |
84.908 |
2,30%
|
356,27
|
355,21
|
366,47
|
364,96
|
| 08/07/2026 |
94.306 |
-1,07%
|
357,85
|
353,683
|
360,575
|
356,27
|
| 07/07/2026 |
67.202 |
0,92%
|
354,90
|
354,39
|
361,775
|
359,72
|
| 06/07/2026 |
122.712 |
3,41%
|
344,60
|
336,97
|
357,8499
|
356,61
|
| 02/07/2026 |
80.815 |
2,18%
|
340,79
|
337,95
|
345,613
|
344,60
|
| 01/07/2026 |
135.539 |
-0,34%
|
338,40
|
336,91
|
348,50
|
336,91
|
| 30/06/2026 |
234.522 |
-1,19%
|
344,34
|
336,36
|
349,21
|
338,40
|
| 29/06/2026 |
144.805 |
-0,13%
|
346,08
|
334,20
|
346,08
|
342,46
|
| 26/06/2026 |
91.288 |
0,70%
|
340,19
|
337,57
|
344,55
|
341,98
|
| 25/06/2026 |
69.053 |
0,20%
|
339,10
|
337,35
|
346,59
|
340,08
|
| 24/06/2026 |
103.010 |
-3,11%
|
350,22
|
337,51
|
352,222
|
339,10
|
| 23/06/2026 |
99.517 |
-1,86%
|
356,59
|
349,39
|
356,59
|
350,22
|
| 18/06/2026 |
116.074 |
-0,89%
|
357,21
|
351,28
|
361,78
|
357,31
|
| 17/06/2026 |
124.444 |
-0,46%
|
356,11
|
353,94
|
362,935
|
355,67
|
| 16/06/2026 |
71.388 |
1,40%
|
351,28
|
351,28
|
360,2799
|
357,50
|
| 15/06/2026 |
101.800 |
-0,63%
|
360,98
|
352,16
|
363,8899
|
352,93
|
| 12/06/2026 |
133.656 |
2,99%
|
347,08
|
346,00
|
355,55
|
354,62
|
| 11/06/2026 |
95.411 |
2,56%
|
341,13
|
335,66
|
345,81
|
344,33
|
| 10/06/2026 |
130.118 |
-2,06%
|
342,12
|
334,60
|
346,7899
|
335,34
|
| 09/06/2026 |
180.652 |
1,73%
|
336,62
|
333,015
|
348,1499
|
342,12
|
| 08/06/2026 |
291.456 |
0,11%
|
340,00
|
334,98
|
345,07
|
336,62
|
| 05/06/2026 |
296.350 |
0,53%
|
335,00
|
327,44
|
338,07
|
336,81
|
| 04/06/2026 |
246.568 |
7,59%
|
311,55
|
307,355
|
336,76
|
334,82
|
| 03/06/2026 |
143.880 |
0,69%
|
304,44
|
299,90
|
312,82
|
311,61
|
| 02/06/2026 |
144.622 |
2,88%
|
302,39
|
301,895
|
312,30
|
310,52
|
| 01/06/2026 |
106.526 |
-0,13%
|
302,38
|
300,00
|
307,35
|
302,45
|
| 29/05/2026 |
116.695 |
-0,20%
|
303,16
|
301,70
|
307,10
|
302,85
|
| 28/05/2026 |
119.827 |
-1,61%
|
305,86
|
301,63
|
308,375
|
302,96
|
| 27/05/2026 |
149.457 |
-0,24%
|
308,65
|
303,51
|
313,35
|
307,92
|
| 26/05/2026 |
81.956 |
2,22%
|
304,08
|
303,71
|
309,75
|
308,65
|
| 22/05/2026 |
124.994 |
-0,22%
|
302,63
|
295,78
|
306,325
|
301,96
|
| 21/05/2026 |
168.959 |
0,43%
|
300,00
|
295,41
|
302,835
|
302,63
|
| 20/05/2026 |
153.308 |
2,18%
|
296,93
|
295,2925
|
303,53
|
301,34
|
| 19/05/2026 |
104.330 |
-0,66%
|
296,56
|
293,49
|
299,57
|
294,90
|
| 18/05/2026 |
99.329 |
1,06%
|
293,91
|
291,25
|
301,39
|
297,03
|
| 15/05/2026 |
61.784 |
-2,43%
|
309,00
|
293,56
|
309,00
|
293,91
|
| 14/05/2026 |
92.416 |
-0,46%
|
303,52
|
301,4801
|
307,79
|
302,10
|
| 13/05/2026 |
77.363 |
0,65%
|
301,34
|
296,31
|
305,44
|
303,48
|
| 12/05/2026 |
89.066 |
0,26%
|
301,29
|
296,37
|
303,10
|
301,53
|
| 11/05/2026 |
125.638 |
-0,50%
|
302,80
|
298,36
|
304,66
|
301,28
|
| 08/05/2026 |
167.755 |
1,71%
|
298,00
|
290,66
|
303,3999
|
302,79
|
| 07/05/2026 |
129.447 |
-2,79%
|
308,84
|
296,44
|
310,97
|
297,76
|
| 06/05/2026 |
101.222 |
0,81%
|
306,455
|
303,17
|
308,89
|
306,02
|
| 05/05/2026 |
135.141 |
2,05%
|
298,00
|
295,70
|
305,97
|
303,64
|
| 04/05/2026 |
152.766 |
2,25%
|
290,00
|
290,00
|
305,08
|
297,53
|
| 01/05/2026 |
273.567 |
-1,22%
|
300,01
|
285,96
|
314,27
|
291,07
|
| 30/04/2026 |
218.420 |
2,02%
|
288,19
|
285,00
|
297,72
|
294,67
|
| 29/04/2026 |
164.945 |
-1,15%
|
292,47
|
287,20
|
293,595
|
289,10
|
| 28/04/2026 |
142.602 |
0,31%
|
294,13
|
289,39
|
295,235
|
292,47
|
| 27/04/2026 |
9.859 |
0,03%
|
289,695
|
286,6575
|
291,57
|
291,57
|
