Affiliated Managers Group Inc (AMG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
60.100 |
0,00%
|
168,87
|
168,87
|
171,26
|
170,07
|
| 14/02/2025 |
89.649 |
0,95%
|
168,95
|
168,89
|
171,23
|
170,08
|
| 13/02/2025 |
88.860 |
0,87%
|
168,95
|
167,415
|
169,56
|
168,48
|
| 12/02/2025 |
120.385 |
-3,43%
|
175,14
|
167,02
|
171,791
|
167,03
|
| 11/02/2025 |
92.200 |
-1,66%
|
178,01
|
172,69
|
176,01
|
172,97
|
| 10/02/2025 |
132.285 |
-1,52%
|
182,91
|
175,01
|
179,35
|
175,89
|
| 07/02/2025 |
88.865 |
-2,27%
|
182,40
|
178,59
|
182,93
|
178,60
|
| 06/02/2025 |
170.410 |
0,18%
|
182,12
|
176,305
|
185,52
|
182,74
|
| 05/02/2025 |
127.312 |
0,30%
|
182,02
|
180,91
|
183,795
|
182,42
|
| 04/02/2025 |
122.902 |
-1,01%
|
181,84
|
180,76
|
183,35
|
181,88
|
| 03/02/2025 |
117.377 |
-2,24%
|
184,48
|
182,67
|
186,22
|
183,73
|
| 31/01/2025 |
77.015 |
-0,93%
|
189,755
|
187,055
|
189,79
|
187,94
|
| 30/01/2025 |
44.294 |
1,12%
|
188,64
|
188,84
|
191,12
|
189,71
|
| 29/01/2025 |
53.335 |
-1,00%
|
186,21
|
186,94
|
190,53
|
187,61
|
| 28/01/2025 |
68.019 |
2,04%
|
186,21
|
186,515
|
189,89
|
189,51
|
| 27/01/2025 |
73.328 |
-0,51%
|
184,44
|
183,10
|
187,775
|
185,73
|
| 24/01/2025 |
49.675 |
0,26%
|
187,67
|
184,82
|
187,81
|
186,69
|
| 23/01/2025 |
78.504 |
-0,36%
|
187,67
|
186,03
|
187,40
|
186,20
|
| 22/01/2025 |
75.410 |
-0,98%
|
187,50
|
185,62
|
187,545
|
186,88
|
| 21/01/2025 |
122.499 |
0,93%
|
187,50
|
187,44
|
188,95
|
188,73
|
| 20/01/2025 |
58.423 |
0,00%
|
186,82
|
186,77
|
188,28
|
187,00
|
| 17/01/2025 |
66.581 |
0,72%
|
187,81
|
186,735
|
188,4012
|
186,80
|
| 16/01/2025 |
66.673 |
-0,65%
|
186,715
|
184,48
|
186,035
|
185,67
|
| 15/01/2025 |
118.261 |
2,68%
|
186,715
|
183,335
|
187,345
|
186,88
|
| 14/01/2025 |
110.063 |
2,00%
|
174,53
|
179,23
|
182,01
|
182,01
|
| 13/01/2025 |
132.201 |
0,89%
|
178,06
|
173,96
|
179,45
|
178,45
|
| 10/01/2025 |
119.069 |
-2,16%
|
179,45
|
174,14
|
177,125
|
176,87
|
| 09/01/2025 |
78.004 |
0,06%
|
179,45
|
178,40
|
181,00
|
180,78
|
| 08/01/2025 |
70.402 |
0,14%
|
183,51
|
178,40
|
181,00
|
180,60
|
| 07/01/2025 |
89.984 |
-2,01%
|
187,83
|
179,35
|
184,235
|
180,49
|
| 06/01/2025 |
149.123 |
-2,31%
|
187,35
|
183,495
|
188,955
|
184,20
|
| 03/01/2025 |
140.374 |
0,88%
|
188,13
|
185,925
|
189,24
|
188,55
|
| 02/01/2025 |
66.827 |
1,07%
|
186,08
|
185,34
|
188,78
|
186,90
|
| 31/12/2024 |
0 |
-0,18%
|
186,08
|
184,64
|
186,62
|
184,92
|
| 30/12/2024 |
76.953 |
-1,27%
|
186,69
|
184,20
|
187,635
|
184,98
|
| 27/12/2024 |
121.770 |
-0,97%
|
186,845
|
185,63
|
189,59
|
187,64
|
| 26/12/2024 |
52.184 |
1,06%
|
186,845
|
186,0075
|
189,88
|
189,47
|
| 24/12/2024 |
0 |
1,40%
|
184,62
|
184,29
|
187,64
|
187,49
|
| 23/12/2024 |
136.313 |
1,16%
|
182,54
|
182,37
|
185,52
|
184,64
|
| 20/12/2024 |
125.249 |
1,69%
|
178,79
|
179,21
|
184,57
|
182,53
|
| 19/12/2024 |
138.013 |
0,59%
|
178,79
|
178,32
|
182,27
|
179,54
|
| 18/12/2024 |
0 |
-4,38%
|
186,635
|
178,33
|
188,375
|
178,49
|
| 17/12/2024 |
89.059 |
-0,96%
|
186,635
|
184,85
|
187,00
|
186,67
|
| 16/12/2024 |
93.144 |
1,01%
|
186,275
|
186,22
|
188,97
|
188,48
|
| 13/12/2024 |
70.654 |
-1,20%
|
188,00
|
185,67
|
188,985
|
186,59
|
| 12/12/2024 |
92.692 |
0,03%
|
186,855
|
188,53
|
190,37
|
188,85
|
| 11/12/2024 |
112.812 |
1,85%
|
186,855
|
185,84
|
190,07
|
188,79
|
| 10/12/2024 |
75.338 |
0,35%
|
185,12
|
183,10
|
186,075
|
185,36
|
| 09/12/2024 |
79.046 |
0,16%
|
185,53
|
184,44
|
188,17
|
184,72
|
| 06/12/2024 |
59.182 |
-0,37%
|
185,65
|
183,71
|
185,46
|
184,42
|
| 05/12/2024 |
139.307 |
-0,51%
|
185,65
|
184,44
|
186,63
|
185,11
|
| 04/12/2024 |
81.642 |
0,79%
|
185,78
|
184,50
|
187,27
|
186,06
|
| 03/12/2024 |
66.016 |
-0,44%
|
185,42
|
184,26
|
186,28
|
184,61
|
| 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
|
