Affiliated Managers Group Inc (AMG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
130.212 |
-0,54%
|
236,775
|
233,6801
|
237,98
|
234,88
|
| 12/09/2025 |
107.248 |
-0,15%
|
235,97
|
235,16
|
238,17
|
236,11
|
| 11/09/2025 |
171.254 |
1,58%
|
232,44
|
230,2701
|
237,18
|
235,96
|
| 10/09/2025 |
64.463 |
0,09%
|
231,96
|
229,455
|
234,62
|
232,44
|
| 09/09/2025 |
113.280 |
0,39%
|
231,19
|
229,65
|
233,18
|
231,96
|
| 08/09/2025 |
65.712 |
0,46%
|
229,53
|
228,41
|
231,39
|
231,19
|
| 05/09/2025 |
64.089 |
-1,19%
|
234,98
|
228,4808
|
235,00
|
230,28
|
| 04/09/2025 |
71.099 |
1,05%
|
232,00
|
226,99
|
233,1889
|
233,05
|
| 03/09/2025 |
96.064 |
0,29%
|
230,96
|
227,216
|
232,00
|
230,64
|
| 02/09/2025 |
175.481 |
2,29%
|
228,95
|
224,46
|
230,48
|
229,97
|
| 29/08/2025 |
59.029 |
-1,14%
|
229,39
|
223,4401
|
229,39
|
224,82
|
| 28/08/2025 |
82.466 |
-0,40%
|
228,14
|
225,30
|
228,255
|
227,42
|
| 27/08/2025 |
88.360 |
0,65%
|
224,83
|
224,0701
|
229,40
|
227,79
|
| 26/08/2025 |
85.269 |
1,00%
|
224,63
|
222,95
|
226,85
|
226,31
|
| 25/08/2025 |
79.274 |
-0,25%
|
224,00
|
223,36
|
229,99
|
224,38
|
| 22/08/2025 |
117.406 |
3,02%
|
219,52
|
218,215
|
226,0576
|
224,94
|
| 21/08/2025 |
42.199 |
0,69%
|
215,99
|
214,32
|
219,09
|
218,35
|
| 20/08/2025 |
64.969 |
-0,31%
|
221,48
|
215,0001
|
221,48
|
216,85
|
| 19/08/2025 |
98.059 |
-0,68%
|
218,45
|
213,5501
|
220,88
|
217,65
|
| 18/08/2025 |
112.665 |
0,18%
|
216,75
|
215,845
|
220,0967
|
219,09
|
| 15/08/2025 |
63.719 |
-1,92%
|
227,60
|
218,1301
|
227,60
|
218,70
|
| 14/08/2025 |
74.352 |
-0,16%
|
223,35
|
217,15
|
224,4699
|
222,99
|
| 13/08/2025 |
122.844 |
1,66%
|
222,99
|
218,26
|
223,9699
|
223,35
|
| 12/08/2025 |
88.747 |
2,65%
|
215,56
|
215,00
|
219,89
|
219,70
|
| 11/08/2025 |
47.297 |
1,29%
|
211,71
|
211,71
|
215,32
|
214,02
|
| 08/08/2025 |
44.542 |
0,73%
|
210,87
|
209,64
|
214,325
|
211,29
|
| 07/08/2025 |
92.302 |
-1,93%
|
215,34
|
208,3174
|
216,78
|
209,76
|
| 06/08/2025 |
69.803 |
0,58%
|
213,50
|
211,305
|
215,10
|
213,88
|
| 05/08/2025 |
60.687 |
-0,87%
|
214,00
|
208,22
|
214,775
|
212,65
|
| 04/08/2025 |
98.918 |
3,47%
|
209,75
|
209,5101
|
217,1186
|
214,52
|
| 01/08/2025 |
101.874 |
-1,34%
|
209,87
|
201,788
|
209,87
|
207,06
|
| 31/07/2025 |
145.890 |
-0,28%
|
210,5001
|
208,31
|
220,00
|
209,87
|
| 30/07/2025 |
54.677 |
-0,53%
|
210,98
|
208,65
|
213,10
|
210,53
|
| 29/07/2025 |
53.864 |
-0,64%
|
215,80
|
209,79
|
216,96
|
211,21
|
| 28/07/2025 |
89.139 |
-1,48%
|
217,56
|
211,79
|
219,80
|
212,57
|
| 25/07/2025 |
139.869 |
2,18%
|
210,56
|
209,81
|
216,20
|
215,77
|
| 24/07/2025 |
62.010 |
0,45%
|
209,50
|
208,645
|
212,385
|
211,17
|
| 23/07/2025 |
58.635 |
0,73%
|
206,49
|
205,27
|
211,99
|
210,22
|
| 22/07/2025 |
97.067 |
0,99%
|
210,74
|
205,27
|
212,03
|
208,70
|
| 21/07/2025 |
116.541 |
-1,57%
|
216,22
|
206,265
|
216,22
|
206,66
|
| 18/07/2025 |
155.706 |
-0,37%
|
203,47
|
204,6901
|
212,41
|
209,95
|
| 17/07/2025 |
141.848 |
3,48%
|
201,755
|
199,66
|
211,87
|
210,72
|
| 16/07/2025 |
129.606 |
1,70%
|
206,63
|
199,41
|
205,40
|
203,63
|
| 15/07/2025 |
93.579 |
-3,09%
|
205,77
|
199,59
|
207,76
|
200,22
|
| 14/07/2025 |
84.305 |
0,81%
|
204,95
|
201,75
|
206,63
|
206,60
|
| 11/07/2025 |
46.649 |
-0,97%
|
204,36
|
203,156
|
208,05
|
204,95
|
| 10/07/2025 |
83.972 |
1,54%
|
202,65
|
201,96
|
208,05
|
206,96
|
| 09/07/2025 |
109.081 |
0,97%
|
201,445
|
201,15
|
205,25
|
203,83
|
| 08/07/2025 |
171.486 |
0,58%
|
201,49
|
197,07
|
206,91
|
201,88
|
| 07/07/2025 |
131.674 |
-0,36%
|
200,99
|
199,11
|
203,42
|
200,72
|
| 04/07/2025 |
166.732 |
0,47%
|
201,45
|
197,865
|
202,67
|
201,45
|
| 03/07/2025 |
166.714 |
0,47%
|
198,80
|
197,31
|
202,67
|
201,455
|
| 02/07/2025 |
202.932 |
0,87%
|
195,82
|
194,76
|
202,00
|
200,50
|
| 01/07/2025 |
186.180 |
0,99%
|
198,665
|
193,99
|
199,57
|
198,72
|
| 30/06/2025 |
146.144 |
-0,46%
|
199,84
|
193,99
|
199,84
|
196,77
|
| 27/06/2025 |
149.264 |
2,81%
|
189,00
|
188,53
|
198,94
|
197,67
|
| 26/06/2025 |
104.543 |
1,31%
|
187,01
|
186,39
|
192,5899
|
192,16
|
| 25/06/2025 |
63.721 |
1,63%
|
185,995
|
184,9159
|
189,68
|
189,68
|
| 24/06/2025 |
75.238 |
1,73%
|
183,16
|
180,88
|
188,0899
|
186,63
|
| 23/06/2025 |
110.958 |
-0,56%
|
183,5295
|
180,88
|
185,485
|
183,45
|
| 20/06/2025 |
93.404 |
-0,10%
|
185,64
|
183,855
|
187,02
|
184,48
|
| 19/06/2025 |
68.333 |
1,21%
|
181,79
|
179,79
|
188,72
|
184,54
|
| 18/06/2025 |
66.151 |
1,21%
|
183,975
|
181,16
|
188,72
|
184,55
|
| 17/06/2025 |
84.983 |
-1,14%
|
183,05
|
181,87
|
186,45
|
182,33
|
| 16/06/2025 |
47.423 |
1,34%
|
183,495
|
182,40
|
186,45
|
184,44
|
| 13/06/2025 |
68.907 |
-1,13%
|
180,82
|
180,00
|
184,48
|
182,01
|
| 12/06/2025 |
83.567 |
0,51%
|
183,36
|
180,33
|
184,84
|
184,08
|
| 11/06/2025 |
89.170 |
-0,04%
|
181,93
|
181,758
|
185,06
|
183,15
|
| 10/06/2025 |
47.644 |
0,20%
|
182,91
|
181,02
|
184,10
|
183,22
|
| 09/06/2025 |
69.361 |
0,31%
|
182,91
|
181,3784
|
184,10
|
182,85
|
| 06/06/2025 |
47.076 |
1,08%
|
180,115
|
179,04
|
183,76
|
182,29
|
| 05/06/2025 |
102.415 |
0,37%
|
181,05
|
179,04
|
182,20
|
180,35
|
| 04/06/2025 |
75.479 |
-0,36%
|
179,145
|
178,29
|
181,9418
|
179,69
|
| 03/06/2025 |
101.287 |
0,22%
|
175,88
|
172,54
|
181,03
|
180,34
|
| 02/06/2025 |
202.120 |
2,24%
|
176,00
|
172,54
|
180,03
|
179,95
|
| 30/05/2025 |
82.202 |
-0,81%
|
174,71
|
173,69
|
177,29
|
176,00
|
| 29/05/2025 |
205.646 |
1,89%
|
177,15
|
173,4452
|
178,14
|
177,29
|
| 28/05/2025 |
186.164 |
-1,73%
|
175,785
|
173,63
|
177,886
|
174,00
|
| 27/05/2025 |
140.894 |
1,78%
|
175,175
|
173,41
|
177,7999
|
177,07
|
| 23/05/2025 |
75.489 |
-0,87%
|
176,52
|
172,60
|
176,69
|
173,97
|
| 22/05/2025 |
93.877 |
-0,32%
|
179,11
|
174,90
|
180,2905
|
175,50
|
| 21/05/2025 |
141.832 |
-2,91%
|
181,555
|
175,83
|
183,235
|
176,07
|
| 20/05/2025 |
153.868 |
-0,54%
|
181,39
|
173,21
|
184,28
|
181,34
|
| 19/05/2025 |
101.927 |
-0,60%
|
185,00
|
180,34
|
185,00
|
182,32
|
| 16/05/2025 |
138.408 |
1,37%
|
181,945
|
180,27
|
183,68
|
183,42
|
| 15/05/2025 |
104.300 |
-0,64%
|
183,48
|
180,47
|
184,07
|
180,96
|
| 14/05/2025 |
130.696 |
-0,19%
|
184,655
|
181,52
|
185,9111
|
182,12
|
| 13/05/2025 |
229.319 |
-0,75%
|
182,44
|
180,475
|
188,62
|
182,46
|
| 12/05/2025 |
179.548 |
2,60%
|
184,55
|
180,475
|
188,98
|
183,83
|
| 09/05/2025 |
164.675 |
-1,10%
|
194,47
|
174,36
|
188,55
|
179,17
|
| 08/05/2025 |
170.546 |
3,39%
|
173,63
|
173,575
|
195,00
|
181,16
|
| 07/05/2025 |
153.315 |
1,52%
|
170,92
|
170,77
|
177,13
|
175,22
|
| 06/05/2025 |
136.700 |
-0,01%
|
172,00
|
169,97
|
175,69
|
172,59
|
| 05/05/2025 |
112.079 |
-0,86%
|
173,22
|
171,83
|
175,69
|
172,60
|
| 02/05/2025 |
148.154 |
4,30%
|
165,945
|
163,71
|
174,695
|
174,09
|
| 01/05/2025 |
87.162 |
0,78%
|
162,86
|
160,34
|
169,23
|
166,92
|
| 30/04/2025 |
76.560 |
0,22%
|
163,20
|
160,34
|
165,67
|
165,63
|
| 29/04/2025 |
66.891 |
1,27%
|
164,71
|
161,45
|
165,62
|
165,23
|
| 28/04/2025 |
112.989 |
0,39%
|
161,80
|
161,72
|
165,06
|
163,16
|
| 25/04/2025 |
61.091 |
-0,33%
|
159,10
|
159,10
|
165,05
|
162,53
|
