Affiliated Managers Group Inc (AMG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
122.712 |
3,41%
|
344,60
|
336,97
|
357,8499
|
356,34
|
| 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
|
| 24/04/2026 |
152.816 |
1,07%
|
251,00
|
251,00
|
291,0171
|
287,44
|
| 23/04/2026 |
401.832 |
-5,61%
|
301,30
|
270,35
|
301,30
|
284,39
|
| 22/04/2026 |
97.503 |
0,13%
|
306,92
|
298,89
|
306,92
|
301,30
|
| 21/04/2026 |
88.008 |
-0,02%
|
302,82
|
300,01
|
307,9099
|
300,91
|
| 20/04/2026 |
113.705 |
2,03%
|
294,33
|
293,00
|
301,38
|
300,97
|
| 17/04/2026 |
348.922 |
-1,48%
|
300,64
|
291,19
|
308,06
|
294,98
|
| 16/04/2026 |
171.951 |
-0,62%
|
301,65
|
295,915
|
304,04
|
299,41
|
| 15/04/2026 |
161.672 |
-0,68%
|
304,68
|
299,81
|
306,74
|
301,15
|
| 14/04/2026 |
184.399 |
4,16%
|
295,814
|
293,68
|
305,87
|
303,21
|
| 13/04/2026 |
101.461 |
2,01%
|
284,55
|
281,44
|
292,64
|
291,10
|
| 10/04/2026 |
140.695 |
-0,34%
|
286,32
|
280,66
|
287,78
|
285,36
|
| 09/04/2026 |
149.855 |
0,00%
|
286,48
|
282,87
|
291,32
|
286,32
|
| 08/04/2026 |
235.405 |
5,98%
|
279,25
|
279,25
|
287,14
|
286,48
|
| 07/04/2026 |
153.172 |
1,12%
|
266,45
|
264,97
|
272,00
|
270,31
|
| 06/04/2026 |
133.831 |
0,68%
|
271,50
|
263,34
|
271,50
|
267,31
|
| 02/04/2026 |
193.590 |
-2,92%
|
273,50
|
254,44
|
273,50
|
265,51
|
| 01/04/2026 |
125.227 |
-1,16%
|
276,70
|
273,27
|
283,205
|
273,50
|
| 31/03/2026 |
87.947 |
2,38%
|
271,50
|
270,42
|
281,145
|
276,70
|
| 30/03/2026 |
146.934 |
0,45%
|
270,76
|
268,50
|
276,00
|
269,88
|
| 27/03/2026 |
159.695 |
-2,60%
|
274,55
|
267,9701
|
276,495
|
268,98
|
| 26/03/2026 |
187.918 |
-1,53%
|
279,81
|
270,08
|
279,81
|
276,34
|
| 25/03/2026 |
110.490 |
1,85%
|
278,40
|
277,53
|
285,08
|
280,66
|
| 24/03/2026 |
176.475 |
0,10%
|
274,04
|
269,8187
|
277,97
|
275,55
|
| 23/03/2026 |
216.462 |
-1,17%
|
278,17
|
274,93
|
286,40
|
275,28
|
| 20/03/2026 |
141.955 |
-0,06%
|
278,67
|
274,51
|
280,76
|
278,17
|
| 19/03/2026 |
244.137 |
1,10%
|
275,92
|
273,67
|
282,38
|
278,67
|
| 18/03/2026 |
164.509 |
-1,18%
|
280,00
|
273,505
|
281,055
|
275,65
|
| 17/03/2026 |
148.594 |
2,12%
|
273,14
|
273,14
|
285,30
|
278,86
|
| 16/03/2026 |
135.193 |
0,42%
|
271,95
|
270,69
|
280,80
|
273,08
|
| 13/03/2026 |
104.369 |
0,56%
|
270,13
|
270,06
|
275,7099
|
271,95
|
| 12/03/2026 |
219.209 |
-4,13%
|
278,14
|
267,23
|
279,64
|
270,43
|
| 11/03/2026 |
214.765 |
0,45%
|
278,01
|
271,80
|
286,315
|
282,08
|
| 10/03/2026 |
236.460 |
-0,25%
|
281,50
|
277,30
|
287,61
|
280,82
|
| 09/03/2026 |
267.473 |
-1,48%
|
285,77
|
270,00
|
285,77
|
281,53
|
| 06/03/2026 |
160.825 |
-4,52%
|
299,14
|
280,9562
|
299,14
|
285,77
|
| 05/03/2026 |
191.937 |
-1,39%
|
303,13
|
291,25
|
306,10
|
299,18
|
| 04/03/2026 |
250.760 |
-2,31%
|
313,26
|
300,845
|
313,26
|
303,13
|
| 03/03/2026 |
143.344 |
-0,84%
|
312,92
|
296,45
|
312,92
|
310,30
|
| 02/03/2026 |
132.933 |
2,20%
|
306,18
|
300,62
|
315,885
|
312,92
|
| 27/02/2026 |
185.089 |
-2,16%
|
312,94
|
295,34
|
318,68
|
306,18
|
| 26/02/2026 |
160.904 |
0,10%
|
313,33
|
308,655
|
318,90
|
312,94
|
| 25/02/2026 |
160.217 |
3,47%
|
302,14
|
296,7101
|
312,79
|
312,63
|
| 24/02/2026 |
229.070 |
3,73%
|
292,00
|
290,365
|
302,25
|
302,14
|
| 23/02/2026 |
189.533 |
1,26%
|
287,55
|
278,99
|
292,50
|
291,29
|
| 20/02/2026 |
462.259 |
-10,72%
|
320,75
|
285,70
|
323,34
|
287,68
|
| 19/02/2026 |
142.924 |
-2,58%
|
330,55
|
320,515
|
330,55
|
322,23
|
| 18/02/2026 |
170.619 |
2,40%
|
323,95
|
323,95
|
334,78
|
330,75
|
| 17/02/2026 |
203.540 |
-2,06%
|
329,59
|
319,35
|
333,65
|
323,01
|
| 13/02/2026 |
201.257 |
0,26%
|
328,9698
|
319,2669
|
330,375
|
329,79
|
| 12/02/2026 |
542.827 |
6,77%
|
307,90
|
304,1175
|
331,11
|
328,95
|
| 11/02/2026 |
361.660 |
1,39%
|
304,65
|
290,83
|
310,60
|
308,09
|
| 10/02/2026 |
142.522 |
-0,27%
|
314,8762
|
299,34
|
314,8762
|
303,80
|
| 09/02/2026 |
204.682 |
-0,29%
|
299,39
|
299,39
|
309,54
|
304,62
|
