Affiliated Managers Group Inc (AMG)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28/12/2023 |
54.938 |
0,18%
|
152,99
|
151,98
|
153,20
|
152,65
|
27/12/2023 |
51.733 |
0,40%
|
152,35
|
151,7095
|
152,88
|
152,37
|
26/12/2023 |
36.940 |
0,23%
|
151,40
|
151,284
|
152,26
|
151,77
|
22/12/2023 |
57.972 |
-0,05%
|
151,80
|
150,83
|
152,42
|
151,42
|
21/12/2023 |
66.955 |
1,61%
|
150,02
|
149,822
|
151,58
|
151,49
|
20/12/2023 |
75.150 |
-2,49%
|
152,86
|
149,16
|
154,13
|
149,09
|
19/12/2023 |
100.515 |
1,56%
|
149,75
|
149,52
|
153,00
|
152,90
|
18/12/2023 |
74.158 |
0,13%
|
150,39
|
149,54
|
153,45
|
150,55
|
15/12/2023 |
190.894 |
-2,01%
|
152,69
|
149,08
|
153,62
|
150,36
|
14/12/2023 |
323.018 |
6,57%
|
146,06
|
146,52
|
156,38
|
153,44
|
13/12/2023 |
89.867 |
1,73%
|
141,50
|
140,60
|
144,34
|
143,98
|
12/12/2023 |
98.246 |
1,62%
|
139,38
|
139,23
|
141,78
|
141,53
|
11/12/2023 |
56.455 |
0,27%
|
139,38
|
139,01
|
140,22
|
139,28
|
08/12/2023 |
95.230 |
1,86%
|
137,03
|
136,97
|
139,1592
|
138,90
|
07/12/2023 |
82.607 |
-0,15%
|
137,03
|
135,2169
|
138,04
|
136,37
|
06/12/2023 |
69.491 |
0,56%
|
137,44
|
136,27
|
138,26
|
136,58
|
05/12/2023 |
98.346 |
-1,44%
|
136,91
|
135,7425
|
137,00
|
135,82
|
04/12/2023 |
72.088 |
0,72%
|
136,86
|
136,555
|
138,07
|
137,80
|
01/12/2023 |
276.239 |
0,93%
|
134,72
|
135,42
|
137,02
|
136,81
|
30/11/2023 |
187.349 |
1,44%
|
135,04
|
134,61
|
138,00
|
135,55
|
29/11/2023 |
121.700 |
1,14%
|
133,73
|
131,81
|
134,335
|
133,62
|
28/11/2023 |
105.614 |
-0,14%
|
132,38
|
131,81
|
133,04
|
132,12
|
27/11/2023 |
107.606 |
-1,15%
|
133,50
|
131,35
|
133,10
|
132,31
|
24/11/2023 |
32.291 |
0,49%
|
132,54
|
132,37
|
134,16
|
133,85
|
23/11/2023 |
78.728 |
0,83%
|
132,99
|
132,72
|
133,875
|
133,20
|
22/11/2023 |
78.572 |
0,83%
|
132,99
|
132,72
|
133,875
|
133,20
|
21/11/2023 |
161.165 |
-1,68%
|
133,51
|
132,12
|
133,70
|
132,10
|
20/11/2023 |
121.327 |
-1,56%
|
136,01
|
134,20
|
136,01
|
134,35
|
17/11/2023 |
76.488 |
1,50%
|
135,46
|
134,61
|
136,63
|
136,48
|
16/11/2023 |
374.009 |
-0,34%
|
134,44
|
134,11
|
135,1519
|
134,46
|
15/11/2023 |
347.420 |
0,19%
|
135,32
|
133,96
|
135,6425
|
134,92
|
14/11/2023 |
267.620 |
3,16%
|
131,365
|
129,99
|
136,75
|
134,68
|
13/11/2023 |
87.730 |
-1,41%
|
131,365
|
129,99
|
131,75
|
130,56
|
10/11/2023 |
185.365 |
2,11%
|
131,43
|
129,905
|
132,491
|
132,43
|
09/11/2023 |
155.966 |
-0,51%
|
131,43
|
129,63
|
132,25
|
129,70
|
08/11/2023 |
160.986 |
0,17%
|
131,53
|
130,15
|
131,894
|
130,37
|
07/11/2023 |
144.665 |
-0,28%
|
129,74
|
129,7825
|
131,97
|
130,15
|
06/11/2023 |
230.618 |
1,98%
|
136,96
|
130,12
|
137,95
|
130,51
|
03/11/2023 |
151.613 |
2,47%
|
123,935
|
126,975
|
126,975
|
127,98
|
02/11/2023 |
261.091 |
1,33%
|
123,935
|
124,21
|
125,00
|
124,90
|
01/11/2023 |
149.177 |
0,41%
|
122,19
|
121,5625
|
123,54
|
123,26
|
31/10/2023 |
58.562 |
-0,13%
|
122,995
|
122,14
|
123,74
|
122,76
|
30/10/2023 |
77.716 |
0,27%
|
122,53
|
122,379
|
123,30
|
122,92
|
27/10/2023 |
34.836 |
-0,66%
|
122,53
|
121,59
|
123,54
|
122,27
|
26/10/2023 |
82.746 |
1,27%
|
122,26
|
122,645
|
124,0995
|
123,08
|
25/10/2023 |
64.424 |
-1,40%
|
122,10
|
120,22
|
122,355
|
121,54
|
24/10/2023 |
68.362 |
0,35%
|
123,82
|
122,96
|
124,73
|
123,26
|
23/10/2023 |
71.471 |
-0,82%
|
123,82
|
122,285
|
124,57
|
122,83
|
20/10/2023 |
98.103 |
-1,07%
|
125,99
|
123,85
|
126,35
|
123,85
|
19/10/2023 |
81.423 |
-1,36%
|
127,95
|
124,875
|
127,61
|
125,19
|
18/10/2023 |
57.609 |
-2,77%
|
128,24
|
126,5977
|
131,37
|
126,85
|
17/10/2023 |
135.313 |
2,18%
|
128,24
|
126,94
|
131,37
|
130,46
|
16/10/2023 |
127.468 |
1,88%
|
128,01
|
126,94
|
129,11
|
127,68
|
13/10/2023 |
84.535 |
-1,78%
|
128,94
|
124,69
|
129,005
|
125,32
|
12/10/2023 |
130.778 |
-2,62%
|
130,47
|
126,48
|
131,73
|
127,59
|
11/10/2023 |
128.958 |
0,34%
|
130,94
|
130,605
|
132,01
|
131,02
|
10/10/2023 |
103.504 |
0,28%
|
130,90
|
130,25
|
131,56
|
130,25
|
09/10/2023 |
74.601 |
-0,56%
|
130,69
|
128,97
|
130,885
|
129,89
|
06/10/2023 |
179.396 |
1,12%
|
128,27
|
128,76
|
131,95
|
130,62
|
05/10/2023 |
93.118 |
1,37%
|
127,28
|
127,40
|
129,32
|
129,18
|
04/10/2023 |
110.000 |
0,30%
|
127,28
|
125,95
|
127,7025
|
127,44
|
03/10/2023 |
169.739 |
-3,07%
|
130,99
|
126,585
|
130,28
|
127,06
|
02/10/2023 |
123.246 |
0,58%
|
130,99
|
129,67
|
131,79
|
131,09
|
29/09/2023 |
120.860 |
-1,41%
|
132,94
|
130,27
|
134,21
|
130,34
|
28/09/2023 |
323.671 |
0,13%
|
132,31
|
131,3265
|
134,46
|
132,20
|
27/09/2023 |
114.417 |
0,23%
|
131,85
|
131,115
|
132,71
|
132,03
|
26/09/2023 |
148.980 |
-0,85%
|
131,59
|
131,72
|
132,59
|
131,73
|
25/09/2023 |
74.749 |
0,35%
|
134,28
|
131,57
|
132,89
|
132,86
|
22/09/2023 |
71.281 |
-0,62%
|
134,28
|
132,255
|
134,405
|
132,40
|
21/09/2023 |
87.127 |
-1,15%
|
134,99
|
132,265
|
134,485
|
133,22
|
20/09/2023 |
113.538 |
-0,19%
|
134,49
|
134,65
|
137,00
|
134,77
|
19/09/2023 |
63.847 |
0,09%
|
135,085
|
134,91
|
135,88
|
135,03
|
18/09/2023 |
74.231 |
0,24%
|
134,65
|
133,32
|
135,38
|
134,91
|