Affiliated Managers Group Inc (AMG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/09/2023	114.657	-1,98%	130,91	129,305	131,515	129,58
06/09/2023	85.284	-2,02%	134,785	132,07	135,085	132,20
05/09/2023	116.432	-0,66%	135,43	132,96	135,815	134,92
04/09/2023	79.549	1,35%	135,385	135,25	136,11	135,82
01/09/2023	79.549	1,35%	135,385	135,25	136,11	135,82
31/08/2023	74.496	0,13%	133,95	133,36	134,7944	134,01
30/08/2023	100.730	0,32%	133,69	132,315	134,73	133,83
29/08/2023	161.664	1,45%	131,67	130,615	133,865	133,41
28/08/2023	75.068	0,02%	132,34	130,98	133,0699	131,50
25/08/2023	211.655	0,24%	132,885	130,52	132,36	131,47
24/08/2023	85.959	-0,61%	131,53	130,55	133,0101	131,15
23/08/2023	71.603	1,34%	129,66	129,51	132,02	131,95
22/08/2023	87.501	-1,59%	132,38	129,70	133,035	130,20
21/08/2023	78.747	0,33%	132,51	131,435	132,80	132,30
18/08/2023	182.098	0,18%	131,545	130,45	132,20	131,86
17/08/2023	99.743	0,27%	131,545	130,63	133,23	131,62
16/08/2023	110.414	-1,34%	132,94	131,26	134,06	131,26
15/08/2023	182.685	0,00%	132,235	131,63	133,96	133,04
14/08/2023	144.568	-0,75%	133,42	132,12	133,35	133,04
11/08/2023	85.572	-0,01%	133,00	132,74	134,38	134,05
10/08/2023	174.851	-0,96%	135,90	133,63	136,725	134,06
09/08/2023	111.087	-1,10%	136,14	135,085	136,9799	135,36
08/08/2023	95.067	-3,02%	139,43	136,455	139,635	136,87
07/08/2023	113.477	1,02%	139,81	139,755	141,53	141,13
04/08/2023	145.326	2,41%	136,65	136,11	141,42	139,71
03/08/2023	145.369	-1,35%	136,97	136,24	137,605	136,43
02/08/2023	147.963	-2,46%	140,67	136,425	140,69	138,30
01/08/2023	137.086	2,27%	138,455	138,92	142,25	141,79
31/07/2023	206.115	0,39%	138,995	138,30	140,195	138,64
28/07/2023	312.965	-1,17%	141,21	136,86	141,80	138,10
27/07/2023	330.362	-1,29%	141,62	139,32	144,66	139,74
26/07/2023	599.933	-12,38%	150,31	137,74	150,625	141,57
25/07/2023	235.460	-0,29%	161,95	160,90	162,73	161,57
24/07/2023	132.232	-0,06%	163,04	161,725	163,93	162,04
21/07/2023	67.187	-0,09%	162,24	161,32	162,98	162,13
20/07/2023	112.631	-0,03%	162,47	161,655	163,53	162,27
19/07/2023	111.276	0,37%	162,53	161,834	163,89	162,32
18/07/2023	108.862	2,71%	159,46	158,55	162,405	161,73
17/07/2023	112.723	0,90%	156,52	156,15	159,91	157,46
14/07/2023	68.424	-2,05%	160,10	154,60	159,51	156,06
13/07/2023	52.137	1,20%	157,78	157,18	159,59	159,32
12/07/2023	54.358	2,57%	153,49	153,96	157,5525	157,43
11/07/2023	63.722	0,92%	153,49	152,15	154,00	153,48
10/07/2023	54.376	1,20%	151,41	151,09	153,73	152,08
07/07/2023	105.954	2,32%	146,07	148,24	151,82	150,28
06/07/2023	60.546	-1,26%	146,48	144,80	147,785	146,87
05/07/2023	72.330	-1,33%	150,55	147,59	149,17	148,75
04/07/2023	49.645	0,58%	150,185	149,305	151,31	150,76
03/07/2023	49.645	0,58%	150,185	149,305	151,31	150,76
30/06/2023	63.199	-0,33%	150,53	149,7581	151,36	149,89
29/06/2023	111.945	3,53%	145,59	146,28	150,75	150,38
28/06/2023	93.139	-0,63%	145,22	144,68	146,32	145,26
27/06/2023	88.725	1,05%	144,91	145,12	146,86	146,18
26/06/2023	74.136	1,21%	143,71	143,795	145,16	144,66
23/06/2023	93.692	-0,87%	141,76	142,08	143,81	142,93
22/06/2023	101.330	-1,21%	145,31	142,03	145,31	144,18
21/06/2023	63.693	-1,23%	146,51	145,57	147,51	145,95
20/06/2023	112.774	-0,36%	146,85	146,66	149,16	147,77
19/06/2023	216.017	-1,93%	151,04	147,995	151,175	148,30
16/06/2023	216.017	-1,93%	151,04	147,995	151,175	148,30
15/06/2023	95.991	2,36%	146,67	147,40	151,24	151,22
14/06/2023	86.540	-0,17%	146,65	146,51	149,58	147,74
13/06/2023	70.524	1,41%	146,65	146,275	149,52	147,99
12/06/2023	94.527	-1,41%	147,02	145,17	148,4495	145,94
09/06/2023	57.848	-0,14%	148,50	147,78	149,12	148,03
08/06/2023	76.445	-0,84%	148,68	146,845	149,68	148,23
07/06/2023	114.503	1,27%	147,92	147,07	149,72	149,48
06/06/2023	177.864	1,47%	145,76	145,84	148,54	147,61
05/06/2023	92.703	-0,54%	145,99	143,10	146,735	145,47
02/06/2023	82.014	3,37%	144,04	144,02	146,85	146,26
01/06/2023	117.681	1,73%	140,68	139,27	142,38	141,49
31/05/2023	72.972	-0,29%	142,45	140,31	142,695	139,09
30/05/2023	72.972	-0,29%	142,45	140,31	142,695	141,84
29/05/2023	74.450	0,56%	142,40	142,02	143,485	142,25
26/05/2023	74.450	0,56%	142,40	142,02	143,485	142,25
25/05/2023	110.996	-0,06%	141,71	139,90	142,59	141,46
24/05/2023	213.170	-1,14%	142,665	139,91	142,87	141,55
23/05/2023	134.494	0,59%	142,81	142,13	143,62	143,18
22/05/2023	80.375	0,67%	141,72	140,39	143,34	142,34
19/05/2023	114.631	-1,04%	143,715	140,97	144,02	141,39
18/05/2023	114.481	0,13%	142,19	141,63	143,46	142,88
17/05/2023	74.021	1,57%	141,805	140,91	143,53	142,69
16/05/2023	114.748	-1,19%	141,27	139,51	142,62	140,49
15/05/2023	98.704	0,53%	142,12	141,64	143,475	142,18
12/05/2023	99.063	0,78%	141,54	139,90	142,18	141,43
11/05/2023	128.970	-0,24%	140,28	139,98	141,60	140,33
10/05/2023	93.961	-0,01%	142,58	139,21	142,35	140,67
09/05/2023	83.657	-0,92%	140,99	140,58	142,05	140,69
08/05/2023	66.078	0,29%	141,88	140,77	142,055	142,00
05/05/2023	100.958	2,78%	140,835	140,30	141,97	141,59
04/05/2023	124.066	-2,52%	142,00	136,00	140,93	137,76
03/05/2023	345.894	-1,35%	144,29	141,00	146,5177	141,32
02/05/2023	200.210	-1,30%	143,89	139,845	144,65	143,25
01/05/2023	173.407	0,52%	143,99	143,65	146,46	145,13
28/04/2023	220.133	1,94%	140,59	140,63	144,77	144,38
27/04/2023	167.083	1,81%	140,64	139,14	141,59	141,63
26/04/2023	88.215	-0,69%	139,86	138,00	141,35	139,11
25/04/2023	126.344	-2,00%	142,35	139,92	142,71	140,08
24/04/2023	65.349	0,07%	143,00	141,78	143,78	142,94
21/04/2023	78.567	-0,19%	141,76	141,63	143,14	142,84