Affiliated Managers Group Inc (AMG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
90.568 |
-1,14%
|
187,41
|
184,94
|
187,80
|
185,41
|
| 29/11/2024 |
39.160 |
-0,49%
|
188,73
|
186,98
|
190,86
|
187,54
|
| 28/11/2024 |
56.707 |
-2,50%
|
190,80
|
184,52
|
191,125
|
188,46
|
| 27/11/2024 |
46.810 |
-0,42%
|
188,96
|
184,52
|
191,125
|
184,52
|
| 26/11/2024 |
74.433 |
0,03%
|
190,21
|
186,99
|
193,10
|
189,25
|
| 25/11/2024 |
102.954 |
0,85%
|
189,81
|
188,10
|
193,10
|
189,19
|
| 22/11/2024 |
77.401 |
0,54%
|
186,13
|
184,59
|
190,00
|
187,60
|
| 21/11/2024 |
61.926 |
0,66%
|
182,39
|
181,73
|
188,59
|
186,59
|
| 20/11/2024 |
77.003 |
1,23%
|
182,905
|
181,73
|
185,525
|
185,36
|
| 19/11/2024 |
64.254 |
-1,10%
|
184,95
|
181,585
|
187,08
|
183,11
|
| 18/11/2024 |
79.901 |
-0,69%
|
187,00
|
184,385
|
187,08
|
185,14
|
| 15/11/2024 |
91.134 |
-0,42%
|
187,185
|
183,82
|
188,87
|
186,42
|
| 14/11/2024 |
82.162 |
0,20%
|
184,805
|
183,54
|
188,99
|
187,20
|
| 13/11/2024 |
123.151 |
1,51%
|
182,50
|
182,50
|
187,31
|
186,82
|
| 12/11/2024 |
64.219 |
-1,55%
|
185,62
|
183,69
|
188,57
|
184,05
|
| 11/11/2024 |
56.115 |
1,08%
|
185,00
|
185,00
|
187,63
|
186,95
|
| 08/11/2024 |
78.419 |
0,97%
|
184,00
|
181,44
|
185,99
|
184,95
|
| 07/11/2024 |
67.445 |
-1,63%
|
191,01
|
182,931
|
189,89
|
183,17
|
| 06/11/2024 |
183.856 |
4,75%
|
193,67
|
175,635
|
193,67
|
186,20
|
| 05/11/2024 |
249.685 |
%
|
190,00
|
175,635
|
179,55
|
177,76
|
| 04/11/2024 |
273.526 |
%
|
190,00
|
173,58
|
190,00
|
177,06
|
| 01/11/2024 |
178.069 |
%
|
195,36
|
193,18
|
196,635
|
193,81
|
| 31/10/2024 |
91.922 |
%
|
196,31
|
195,325
|
199,52
|
196,32
|
| 30/10/2024 |
86.409 |
%
|
195,32
|
195,325
|
199,52
|
196,32
|
| 29/10/2024 |
60.483 |
%
|
192,85
|
191,90
|
195,55
|
194,81
|
| 28/10/2024 |
60.001 |
%
|
191,64
|
192,76
|
195,55
|
194,81
|
| 25/10/2024 |
66.646 |
%
|
191,64
|
189,975
|
193,13
|
191,35
|
| 24/10/2024 |
101.553 |
%
|
188,31
|
188,50
|
191,01
|
190,07
|
| 23/10/2024 |
90.981 |
%
|
192,34
|
190,89
|
193,09
|
188,93
|
| 22/10/2024 |
90.980 |
%
|
192,13
|
190,89
|
193,09
|
192,48
|
| 21/10/2024 |
57.391 |
%
|
195,53
|
190,66
|
194,015
|
191,77
|
| 18/10/2024 |
64.953 |
%
|
196,86
|
193,9701
|
196,445
|
194,62
|
| 17/10/2024 |
86.186 |
%
|
194,05
|
191,75
|
196,10
|
196,21
|
| 16/10/2024 |
70.682 |
%
|
192,59
|
192,19
|
194,275
|
192,86
|
| 15/10/2024 |
77.072 |
%
|
188,72
|
188,58
|
192,87
|
190,92
|
| 14/10/2024 |
72.509 |
%
|
188,72
|
188,365
|
190,085
|
190,00
|
| 11/10/2024 |
89.678 |
%
|
186,78
|
182,80
|
186,25
|
186,24
|
| 10/10/2024 |
87.120 |
%
|
184,75
|
182,80
|
186,25
|
186,24
|
| 09/10/2024 |
134.640 |
%
|
178,41
|
179,24
|
186,23
|
185,52
|
| 08/10/2024 |
45.858 |
%
|
178,78
|
177,52
|
180,20
|
177,72
|
| 07/10/2024 |
51.730 |
%
|
179,95
|
178,75
|
181,95
|
179,38
|
| 04/10/2024 |
82.621 |
%
|
179,63
|
179,07
|
178,93
|
181,18
|
| 03/10/2024 |
53.261 |
%
|
177,92
|
176,84
|
178,93
|
178,47
|
| 02/10/2024 |
81.237 |
%
|
176,47
|
176,23
|
180,29
|
180,25
|
| 01/10/2024 |
58.661 |
%
|
174,77
|
173,98
|
176,67
|
175,77
|
| 30/09/2024 |
73.179 |
%
|
174,77
|
174,975
|
178,04
|
177,80
|
| 27/09/2024 |
107.264 |
%
|
177,64
|
175,87
|
178,16
|
176,84
|
| 26/09/2024 |
67.714 |
%
|
177,41
|
174,95
|
178,005
|
175,13
|
| 25/09/2024 |
56.630 |
%
|
177,50
|
174,95
|
178,005
|
175,13
|
| 24/09/2024 |
82.776 |
%
|
177,34
|
177,61
|
179,70
|
178,17
|
| 23/09/2024 |
52.002 |
%
|
180,01
|
177,75
|
179,88
|
178,05
|
| 20/09/2024 |
74.356 |
%
|
178,905
|
177,885
|
180,15
|
179,74
|
| 19/09/2024 |
74.348 |
%
|
179,48
|
177,885
|
179,92
|
179,74
|
| 18/09/2024 |
77.007 |
%
|
174,885
|
172,745
|
176,37
|
175,86
|
| 17/09/2024 |
76.997 |
%
|
174,415
|
172,745
|
176,37
|
175,86
|
| 16/09/2024 |
127.954 |
%
|
170,67
|
168,545
|
174,54
|
173,82
|
| 13/09/2024 |
53.375 |
%
|
168,02
|
164,585
|
167,85
|
167,08
|
| 12/09/2024 |
155.615 |
%
|
165,73
|
159,991
|
165,11
|
165,02
|
| 11/09/2024 |
136.715 |
%
|
163,89
|
160,075
|
165,11
|
165,02
|
| 10/09/2024 |
73.977 |
%
|
163,93
|
163,81
|
167,54
|
165,29
|
| 09/09/2024 |
73.732 |
%
|
165,51
|
163,81
|
167,54
|
165,29
|
| 06/09/2024 |
83.954 |
%
|
169,06
|
166,96
|
170,29
|
168,16
|
| 05/09/2024 |
52.286 |
%
|
169,285
|
168,58
|
171,88
|
169,43
|
| 04/09/2024 |
71.204 |
%
|
170,24
|
169,485
|
172,56
|
167,28
|
| 03/09/2024 |
68.797 |
%
|
172,54
|
169,58
|
172,56
|
170,63
|
| 30/08/2024 |
53.612 |
%
|
173,55
|
171,3201
|
174,785
|
173,35
|
| 29/08/2024 |
64.022 |
%
|
172,92
|
171,23
|
173,76
|
171,21
|
| 28/08/2024 |
63.548 |
%
|
172,63
|
171,23
|
173,76
|
171,21
|
| 27/08/2024 |
66.532 |
%
|
173,11
|
172,225
|
175,07
|
173,43
|
| 26/08/2024 |
66.466 |
%
|
175,66
|
172,225
|
175,07
|
173,43
|
| 23/08/2024 |
65.756 |
%
|
173,50
|
173,445
|
176,87
|
173,85
|
| 22/08/2024 |
67.170 |
%
|
173,50
|
170,99
|
173,465
|
172,69
|
| 21/08/2024 |
92.218 |
%
|
170,14
|
169,22
|
171,96
|
170,19
|
| 20/08/2024 |
53.484 |
%
|
171,60
|
171,19
|
173,93
|
172,00
|
| 19/08/2024 |
53.347 |
%
|
173,91
|
171,19
|
173,93
|
172,00
|
| 16/08/2024 |
86.489 |
%
|
172,07
|
171,68
|
173,62
|
172,25
|
| 15/08/2024 |
88.539 |
%
|
170,37
|
169,45
|
172,14
|
171,98
|
| 14/08/2024 |
64.640 |
%
|
168,38
|
165,1678
|
168,08
|
175,73
|
| 13/08/2024 |
97.733 |
%
|
166,10
|
163,13
|
165,17
|
164,15
|
| 12/08/2024 |
97.493 |
%
|
164,40
|
163,13
|
165,17
|
164,15
|
| 09/08/2024 |
90.447 |
%
|
164,40
|
162,205
|
165,6288
|
165,05
|
| 08/08/2024 |
88.501 |
%
|
161,14
|
159,87
|
165,73
|
159,91
|
| 07/08/2024 |
75.737 |
%
|
164,57
|
160,21
|
164,07
|
161,21
|
| 06/08/2024 |
124.030 |
%
|
160,83
|
159,02
|
164,16
|
158,06
|
| 05/08/2024 |
124.030 |
%
|
162,85
|
159,02
|
164,16
|
158,06
|
| 02/08/2024 |
99.340 |
%
|
174,72
|
177,58
|
185,705
|
178,92
|
| 01/08/2024 |
155.080 |
%
|
185,29
|
183,15
|
189,81
|
118,54
|
| 31/07/2024 |
148.801 |
%
|
184,35
|
183,15
|
189,81
|
185,62
|
| 30/07/2024 |
225.551 |
%
|
184,35
|
182,00
|
185,60
|
184,82
|
| 29/07/2024 |
375.788 |
%
|
173,81
|
175,805
|
187,29
|
183,90
|
| 26/07/2024 |
116.916 |
%
|
173,81
|
172,135
|
175,765
|
170,80
|
| 25/07/2024 |
113.947 |
%
|
169,025
|
172,135
|
175,765
|
173,80
|
| 24/07/2024 |
94.599 |
%
|
171,66
|
170,59
|
172,695
|
171,68
|
| 23/07/2024 |
129.397 |
%
|
171,16
|
167,43
|
171,41
|
171,31
|
| 22/07/2024 |
100.941 |
%
|
169,17
|
167,43
|
171,21
|
171,31
|
| 19/07/2024 |
198.413 |
%
|
168,65
|
169,36
|
174,74
|
169,48
|
| 18/07/2024 |
198.177 |
%
|
172,58
|
169,36
|
174,74
|
169,48
|
| 17/07/2024 |
119.767 |
%
|
171,94
|
168,59
|
172,27
|
171,86
|
| 16/07/2024 |
89.167 |
%
|
169,26
|
167,425
|
169,89
|
168,35
|
| 15/07/2024 |
75.625 |
%
|
168,25
|
167,425
|
169,89
|
168,35
|
