Affiliated Managers Group Inc (AMG)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
134.863 |
1,31%
|
301,55
|
300,12
|
313,315
|
305,49
|
| 05/02/2026 |
199.563 |
-3,11%
|
306,50
|
292,69
|
309,525
|
301,55
|
| 04/02/2026 |
132.961 |
0,92%
|
308,40
|
302,1501
|
313,1699
|
311,24
|
| 03/02/2026 |
214.068 |
-2,50%
|
316,92
|
302,08
|
319,845
|
308,40
|
| 02/02/2026 |
127.502 |
1,03%
|
272,01
|
272,01
|
317,395
|
316,32
|
| 30/01/2026 |
119.490 |
0,10%
|
310,25
|
309,96
|
315,51
|
313,09
|
| 29/01/2026 |
104.146 |
-0,26%
|
313,58
|
309,81
|
319,886
|
312,77
|
| 28/01/2026 |
121.370 |
1,96%
|
309,92
|
305,11
|
315,3203
|
313,58
|
| 27/01/2026 |
210.012 |
-1,67%
|
317,41
|
304,9201
|
317,41
|
307,56
|
| 26/01/2026 |
206.964 |
-2,25%
|
317,48
|
309,35
|
323,216
|
312,77
|
| 23/01/2026 |
130.725 |
-2,96%
|
327,76
|
319,02
|
328,81
|
319,82
|
| 22/01/2026 |
104.105 |
0,49%
|
330,54
|
328,33
|
334,1075
|
329,57
|
| 21/01/2026 |
187.007 |
2,88%
|
272,00
|
272,00
|
331,55
|
327,96
|
| 20/01/2026 |
152.402 |
-2,25%
|
323,48
|
317,02
|
327,04
|
318,78
|
| 16/01/2026 |
166.857 |
1,21%
|
324,889
|
320,0001
|
327,525
|
326,12
|
| 15/01/2026 |
154.135 |
2,23%
|
316,00
|
315,4633
|
325,6599
|
322,23
|
| 14/01/2026 |
92.228 |
1,40%
|
310,84
|
309,76
|
315,93
|
315,19
|
| 13/01/2026 |
87.810 |
-0,46%
|
312,40
|
309,30
|
313,58
|
310,84
|
| 12/01/2026 |
128.816 |
1,38%
|
305,00
|
303,7555
|
313,2399
|
312,29
|
| 09/01/2026 |
119.417 |
0,23%
|
309,73
|
305,36
|
311,08
|
308,03
|
| 08/01/2026 |
138.264 |
-0,13%
|
306,45
|
305,3401
|
311,255
|
307,31
|
| 07/01/2026 |
154.964 |
-0,84%
|
311,00
|
303,585
|
311,00
|
307,70
|
| 06/01/2026 |
117.770 |
2,22%
|
309,50
|
291,845
|
310,31
|
310,31
|
| 05/01/2026 |
193.892 |
5,10%
|
288,93
|
288,93
|
305,6299
|
303,57
|
| 02/01/2026 |
194.531 |
0,20%
|
288,75
|
287,33
|
291,605
|
288,85
|
| 31/12/2025 |
176.826 |
-0,71%
|
289,58
|
287,725
|
291,87
|
288,28
|
| 30/12/2025 |
212.548 |
-0,59%
|
295,0695
|
286,32
|
295,0695
|
287,81
|
| 29/12/2025 |
159.144 |
-1,35%
|
296,07
|
290,03
|
298,035
|
292,08
|
| 26/12/2025 |
115.724 |
1,70%
|
291,68
|
291,42
|
299,69
|
296,07
|
| 24/12/2025 |
82.565 |
-0,40%
|
292,40
|
290,4643
|
293,735
|
291,13
|
| 23/12/2025 |
129.251 |
1,61%
|
287,65
|
285,95
|
292,425
|
292,29
|
| 22/12/2025 |
206.377 |
3,07%
|
280,50
|
271,005
|
287,761
|
287,67
|
| 19/12/2025 |
208.593 |
1,55%
|
277,00
|
275,05
|
280,52
|
279,09
|
| 18/12/2025 |
281.729 |
1,22%
|
276,00
|
272,35
|
276,99
|
274,83
|
| 17/12/2025 |
231.555 |
-0,60%
|
273,15
|
269,51
|
277,795
|
271,51
|
| 16/12/2025 |
100.309 |
-0,81%
|
277,63
|
270,00
|
278,0999
|
273,15
|
| 15/12/2025 |
119.685 |
-0,74%
|
281,57
|
273,34
|
282,91
|
275,37
|
| 12/12/2025 |
97.333 |
-0,98%
|
280,01
|
275,20
|
281,98
|
277,41
|
| 11/12/2025 |
216.750 |
0,22%
|
280,715
|
276,61
|
283,215
|
280,16
|
| 10/12/2025 |
438.623 |
3,15%
|
271,77
|
270,00
|
280,57
|
279,60
|
| 09/12/2025 |
648.682 |
0,32%
|
271,84
|
269,50
|
276,20
|
271,06
|
| 08/12/2025 |
127.044 |
-1,09%
|
272,92
|
267,39
|
274,9992
|
270,21
|
| 05/12/2025 |
65.418 |
0,55%
|
271,69
|
264,08
|
274,16
|
273,19
|
| 04/12/2025 |
59.987 |
0,05%
|
272,90
|
268,1422
|
276,2199
|
271,69
|
| 03/12/2025 |
70.621 |
2,03%
|
266,39
|
264,86
|
271,76
|
271,55
|
| 02/12/2025 |
104.687 |
-0,53%
|
268,94
|
264,01
|
276,2399
|
266,16
|
| 01/12/2025 |
144.660 |
-0,48%
|
266,11
|
266,11
|
271,995
|
267,58
|
| 28/11/2025 |
50.728 |
0,46%
|
267,60
|
264,00
|
270,275
|
268,83
|
| 26/11/2025 |
113.885 |
0,56%
|
266,24
|
263,77
|
271,477
|
267,60
|
| 25/11/2025 |
113.311 |
1,09%
|
260,60
|
255,09
|
266,30
|
266,11
|
| 24/11/2025 |
111.228 |
2,48%
|
257,08
|
254,89
|
263,59
|
263,23
|
| 21/11/2025 |
109.567 |
1,66%
|
254,43
|
250,87
|
259,7567
|
256,87
|
| 20/11/2025 |
175.660 |
-0,37%
|
258,9999
|
251,335
|
261,12
|
252,92
|
| 19/11/2025 |
156.368 |
1,32%
|
252,55
|
248,11
|
254,15
|
253,85
|
| 18/11/2025 |
62.671 |
-0,19%
|
251,20
|
246,11
|
253,3388
|
250,46
|
| 17/11/2025 |
77.528 |
-2,93%
|
258,77
|
248,705
|
258,77
|
251,23
|
| 14/11/2025 |
105.579 |
-0,31%
|
259,10
|
254,37
|
259,97
|
258,31
|
| 13/11/2025 |
132.156 |
-2,24%
|
264,80
|
257,3485
|
264,85
|
259,10
|
| 12/11/2025 |
194.215 |
2,78%
|
258,02
|
258,02
|
264,80
|
264,79
|
| 11/11/2025 |
197.790 |
-0,74%
|
259,59
|
256,435
|
264,23
|
257,65
|
| 10/11/2025 |
82.715 |
0,12%
|
259,26
|
256,98
|
263,07
|
259,57
|
| 07/11/2025 |
145.036 |
-0,01%
|
258,09
|
251,386
|
259,26
|
259,26
|
| 06/11/2025 |
125.921 |
0,74%
|
257,41
|
254,81
|
261,9699
|
258,79
|
| 05/11/2025 |
145.906 |
2,13%
|
251,20
|
250,494
|
259,47
|
256,74
|
| 04/11/2025 |
169.196 |
-1,94%
|
256,50
|
250,87
|
256,54
|
251,44
|
| 03/11/2025 |
345.801 |
7,82%
|
242,76
|
242,76
|
256,73
|
256,56
|
| 31/10/2025 |
159.444 |
0,52%
|
236,96
|
235,61
|
240,905
|
237,96
|
| 30/10/2025 |
64.052 |
-0,59%
|
237,00
|
236,2772
|
240,5728
|
236,68
|
| 29/10/2025 |
92.261 |
-1,10%
|
238,02
|
235,035
|
244,40
|
237,90
|
| 28/10/2025 |
65.351 |
-0,60%
|
242,01
|
239,10
|
247,4999
|
240,55
|
| 27/10/2025 |
123.496 |
0,72%
|
242,99
|
241,89
|
248,24
|
242,01
|
| 24/10/2025 |
105.648 |
0,55%
|
238,95
|
236,735
|
244,3167
|
240,27
|
| 23/10/2025 |
81.534 |
0,86%
|
238,79
|
235,76
|
241,595
|
238,95
|
| 22/10/2025 |
95.652 |
-0,79%
|
241,737
|
234,225
|
241,737
|
236,91
|
| 21/10/2025 |
118.353 |
-1,77%
|
243,10
|
237,86
|
243,755
|
238,80
|
| 20/10/2025 |
155.564 |
3,18%
|
235,96
|
235,46
|
244,33
|
243,10
|
| 17/10/2025 |
90.197 |
0,75%
|
233,45
|
231,53
|
236,68
|
235,60
|
| 16/10/2025 |
84.807 |
-2,07%
|
240,28
|
232,19
|
241,1166
|
233,85
|
| 15/10/2025 |
61.472 |
-0,15%
|
239,76
|
236,6423
|
243,305
|
238,78
|
| 14/10/2025 |
137.161 |
0,92%
|
235,05
|
235,05
|
243,65
|
239,13
|
| 13/10/2025 |
63.325 |
2,59%
|
233,62
|
233,584
|
238,58
|
236,75
|
| 10/10/2025 |
84.063 |
-4,69%
|
241,83
|
230,30
|
244,03
|
230,78
|
| 09/10/2025 |
54.709 |
-0,12%
|
242,13
|
239,1901
|
245,93
|
241,83
|
| 08/10/2025 |
76.759 |
0,91%
|
241,48
|
238,43
|
245,75
|
242,13
|
| 07/10/2025 |
75.505 |
-2,02%
|
244,90
|
239,215
|
246,20
|
239,95
|
| 06/10/2025 |
78.868 |
0,77%
|
243,29
|
239,07
|
245,98
|
244,90
|
| 03/10/2025 |
133.162 |
2,74%
|
231,82
|
231,82
|
243,82
|
243,04
|
| 02/10/2025 |
84.020 |
2,40%
|
231,01
|
230,1001
|
236,64
|
236,55
|
| 01/10/2025 |
108.266 |
-3,11%
|
237,185
|
230,895
|
238,651
|
231,01
|
| 30/09/2025 |
58.165 |
-0,05%
|
238,93
|
236,245
|
240,70
|
238,43
|
| 29/09/2025 |
64.980 |
-0,13%
|
240,73
|
237,40
|
240,73
|
238,73
|
| 26/09/2025 |
99.633 |
0,57%
|
237,66
|
237,66
|
241,02
|
239,04
|
| 25/09/2025 |
59.575 |
0,31%
|
235,65
|
233,80
|
238,29
|
237,66
|
| 24/09/2025 |
98.722 |
-2,05%
|
241,13
|
235,97
|
243,60
|
237,24
|
| 23/09/2025 |
149.528 |
-0,89%
|
246,33
|
240,79
|
250,15
|
241,85
|
| 22/09/2025 |
79.656 |
0,45%
|
242,08
|
240,085
|
245,37
|
244,01
|
| 19/09/2025 |
79.783 |
-0,51%
|
249,22
|
241,447
|
249,22
|
242,87
|
| 18/09/2025 |
138.399 |
2,39%
|
240,00
|
238,295
|
245,965
|
244,34
|
| 17/09/2025 |
165.687 |
1,56%
|
235,74
|
231,3901
|
240,79
|
238,28
|
| 16/09/2025 |
121.465 |
-0,03%
|
234,88
|
233,51
|
236,83
|
234,78
|
