Affiliated Managers Group Inc (AMG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
