Affiliated Managers Group, Inc. (AMG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:42PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 157.03 | 159.21 | 156.90 | 159.21 | 159.21 | 89,379 |
| 20 may 2024 | 159.50 | 159.73 | 157.13 | 157.28 | 157.28 | 138,400 |
| 17 may 2024 | 159.66 | 159.90 | 157.80 | 159.34 | 159.34 | 183,200 |
| 16 may 2024 | 159.88 | 161.00 | 158.96 | 158.97 | 158.97 | 176,800 |
| 15 may 2024 | 160.35 | 161.27 | 159.72 | 160.48 | 160.48 | 206,700 |
| 15 may 2024 | 0.01 Dividendo | |||||
| 14 may 2024 | 157.76 | 159.14 | 157.19 | 159.02 | 159.01 | 225,700 |
| 13 may 2024 | 158.20 | 158.70 | 156.13 | 156.63 | 156.62 | 214,300 |
| 10 may 2024 | 158.00 | 158.12 | 156.82 | 157.67 | 157.66 | 158,000 |
| 09 may 2024 | 157.27 | 158.66 | 156.89 | 157.23 | 157.22 | 192,400 |
| 08 may 2024 | 155.06 | 159.28 | 155.06 | 156.77 | 156.76 | 523,000 |
| 07 may 2024 | 154.29 | 158.97 | 154.29 | 155.56 | 155.55 | 510,400 |
| 06 may 2024 | 157.88 | 161.16 | 155.00 | 157.23 | 157.22 | 1,143,400 |
| 03 may 2024 | 162.19 | 163.21 | 159.65 | 160.35 | 160.34 | 341,400 |
| 02 may 2024 | 159.57 | 160.65 | 157.95 | 160.65 | 160.64 | 232,500 |
| 01 may 2024 | 155.73 | 160.86 | 155.73 | 158.64 | 158.63 | 489,900 |
| 30 abr 2024 | 157.82 | 158.73 | 156.00 | 156.10 | 156.09 | 184,500 |
| 29 abr 2024 | 160.41 | 161.73 | 158.24 | 158.92 | 158.91 | 258,700 |
| 26 abr 2024 | 159.36 | 161.47 | 159.36 | 160.20 | 160.19 | 134,500 |
| 25 abr 2024 | 160.45 | 160.45 | 156.99 | 159.58 | 159.57 | 188,300 |
| 24 abr 2024 | 160.91 | 162.71 | 160.91 | 162.07 | 162.06 | 218,500 |
| 23 abr 2024 | 161.72 | 163.35 | 160.88 | 161.47 | 161.46 | 233,500 |
| 22 abr 2024 | 159.60 | 162.56 | 158.20 | 161.63 | 161.62 | 282,500 |
| 19 abr 2024 | 158.60 | 159.62 | 157.05 | 158.50 | 158.49 | 399,700 |
| 18 abr 2024 | 159.72 | 160.17 | 157.91 | 158.19 | 158.18 | 258,700 |
| 17 abr 2024 | 160.95 | 161.76 | 158.89 | 158.91 | 158.90 | 252,000 |
| 16 abr 2024 | 160.16 | 160.85 | 158.62 | 159.98 | 159.97 | 302,600 |
| 15 abr 2024 | 163.21 | 164.68 | 160.24 | 161.08 | 161.07 | 273,200 |
| 12 abr 2024 | 165.54 | 165.87 | 161.20 | 162.17 | 162.16 | 331,200 |
| 11 abr 2024 | 166.92 | 167.24 | 165.00 | 166.17 | 166.16 | 189,700 |
| 10 abr 2024 | 167.22 | 168.76 | 165.94 | 166.74 | 166.73 | 209,900 |
| 09 abr 2024 | 169.62 | 169.65 | 166.83 | 169.52 | 169.51 | 219,400 |
| 08 abr 2024 | 166.78 | 168.53 | 166.73 | 168.31 | 168.30 | 213,400 |
| 05 abr 2024 | 163.35 | 166.27 | 163.19 | 165.88 | 165.87 | 298,000 |
| 04 abr 2024 | 167.99 | 168.63 | 163.80 | 163.89 | 163.88 | 208,100 |
| 03 abr 2024 | 164.07 | 166.73 | 164.07 | 166.29 | 166.28 | 235,000 |
| 02 abr 2024 | 165.91 | 165.91 | 163.56 | 164.38 | 164.37 | 286,800 |
| 01 abr 2024 | 167.30 | 167.30 | 165.03 | 165.89 | 165.88 | 292,800 |
| 28 mar 2024 | 166.82 | 167.90 | 166.30 | 167.47 | 167.46 | 234,200 |
| 27 mar 2024 | 164.69 | 166.43 | 164.03 | 166.36 | 166.35 | 226,800 |
| 26 mar 2024 | 164.18 | 165.03 | 163.27 | 163.58 | 163.57 | 173,100 |
| 25 mar 2024 | 163.75 | 164.98 | 163.33 | 163.48 | 163.47 | 171,300 |
| 22 mar 2024 | 164.19 | 164.19 | 162.64 | 163.73 | 163.72 | 197,700 |
| 21 mar 2024 | 163.00 | 165.09 | 163.00 | 163.72 | 163.71 | 295,000 |
| 20 mar 2024 | 161.15 | 163.72 | 161.15 | 162.17 | 162.16 | 487,600 |
| 19 mar 2024 | 161.68 | 162.93 | 160.74 | 161.94 | 161.93 | 231,300 |
| 18 mar 2024 | 161.00 | 162.29 | 160.13 | 161.26 | 161.25 | 236,500 |
| 15 mar 2024 | 159.91 | 162.62 | 159.91 | 161.04 | 161.03 | 379,500 |
| 14 mar 2024 | 160.73 | 161.30 | 158.71 | 160.91 | 160.90 | 321,700 |
| 13 mar 2024 | 157.74 | 161.15 | 157.74 | 161.02 | 161.01 | 231,200 |
| 12 mar 2024 | 159.10 | 159.71 | 157.09 | 158.03 | 158.02 | 162,900 |
| 11 mar 2024 | 158.80 | 159.57 | 158.00 | 158.76 | 158.75 | 150,700 |
| 08 mar 2024 | 160.87 | 161.95 | 158.92 | 159.10 | 159.09 | 123,300 |
| 07 mar 2024 | 159.64 | 160.65 | 159.42 | 160.13 | 160.12 | 104,800 |
| 06 mar 2024 | 160.04 | 160.04 | 158.08 | 159.00 | 158.99 | 123,600 |
| 05 mar 2024 | 158.95 | 160.00 | 157.20 | 158.58 | 158.57 | 137,700 |
| 04 mar 2024 | 157.64 | 162.07 | 156.85 | 159.41 | 159.40 | 183,900 |
| 01 mar 2024 | 156.74 | 157.70 | 155.20 | 157.24 | 157.23 | 172,200 |
| 29 feb 2024 | 157.08 | 157.27 | 155.47 | 156.31 | 156.30 | 361,600 |
| 28 feb 2024 | 156.53 | 158.32 | 156.29 | 156.43 | 156.42 | 132,800 |
| 27 feb 2024 | 157.15 | 157.48 | 156.17 | 156.89 | 156.88 | 152,600 |
| 26 feb 2024 | 157.17 | 158.70 | 156.60 | 156.68 | 156.67 | 106,500 |
| 23 feb 2024 | 158.34 | 159.65 | 157.65 | 157.66 | 157.65 | 183,300 |
| 22 feb 2024 | 157.52 | 158.03 | 157.11 | 157.73 | 157.72 | 104,100 |
| 21 feb 2024 | 156.57 | 156.57 | 155.28 | 156.22 | 156.21 | 142,900 |
| 20 feb 2024 | 155.15 | 157.39 | 155.15 | 156.14 | 156.13 | 308,200 |
| 16 feb 2024 | 156.30 | 157.93 | 155.71 | 156.72 | 156.71 | 158,700 |
| 15 feb 2024 | 156.24 | 157.79 | 156.24 | 156.81 | 156.80 | 166,700 |
| 14 feb 2024 | 155.20 | 155.43 | 153.26 | 154.98 | 154.97 | 231,700 |
| 14 feb 2024 | 0.01 Dividendo | |||||
| 13 feb 2024 | 153.91 | 155.26 | 152.62 | 153.99 | 153.97 | 260,100 |
| 12 feb 2024 | 156.04 | 159.15 | 155.48 | 157.13 | 157.11 | 193,700 |
| 09 feb 2024 | 154.58 | 156.30 | 153.57 | 155.89 | 155.87 | 186,200 |
| 08 feb 2024 | 153.86 | 155.39 | 152.14 | 154.30 | 154.28 | 395,500 |
| 07 feb 2024 | 154.68 | 155.98 | 152.59 | 154.31 | 154.29 | 247,600 |
| 06 feb 2024 | 156.49 | 157.13 | 152.96 | 154.11 | 154.09 | 315,500 |
| 05 feb 2024 | 154.39 | 159.49 | 153.32 | 156.91 | 156.89 | 530,500 |
| 02 feb 2024 | 150.63 | 151.07 | 149.18 | 149.66 | 149.64 | 404,000 |
| 01 feb 2024 | 149.37 | 151.29 | 147.70 | 151.27 | 151.25 | 321,900 |
| 31 ene 2024 | 150.44 | 151.67 | 148.66 | 148.84 | 148.82 | 320,200 |
| 30 ene 2024 | 151.15 | 152.35 | 151.03 | 151.24 | 151.22 | 130,800 |
| 29 ene 2024 | 151.76 | 152.34 | 150.45 | 151.79 | 151.77 | 137,200 |
| 26 ene 2024 | 151.43 | 152.45 | 151.16 | 151.72 | 151.70 | 126,200 |
| 25 ene 2024 | 150.57 | 151.27 | 149.55 | 151.09 | 151.07 | 141,900 |
| 24 ene 2024 | 152.14 | 152.75 | 149.71 | 149.90 | 149.88 | 224,600 |
| 23 ene 2024 | 153.41 | 153.41 | 150.08 | 150.41 | 150.39 | 241,100 |
| 22 ene 2024 | 153.69 | 155.51 | 152.60 | 153.25 | 153.23 | 261,400 |
| 19 ene 2024 | 151.46 | 153.34 | 149.98 | 153.14 | 153.12 | 164,400 |
| 18 ene 2024 | 150.17 | 150.59 | 148.24 | 149.98 | 149.96 | 205,100 |
| 17 ene 2024 | 146.16 | 149.21 | 146.16 | 148.89 | 148.87 | 281,100 |
| 16 ene 2024 | 146.82 | 147.98 | 145.36 | 147.94 | 147.92 | 245,300 |
| 12 ene 2024 | 149.33 | 150.08 | 147.28 | 147.83 | 147.81 | 196,600 |
| 11 ene 2024 | 148.71 | 149.48 | 147.45 | 147.76 | 147.74 | 171,100 |
| 10 ene 2024 | 148.58 | 148.98 | 147.77 | 148.33 | 148.31 | 151,600 |
| 09 ene 2024 | 150.27 | 151.12 | 147.84 | 148.70 | 148.68 | 175,100 |
| 08 ene 2024 | 149.25 | 152.54 | 149.25 | 151.56 | 151.54 | 149,800 |
| 05 ene 2024 | 147.27 | 150.34 | 147.27 | 149.41 | 149.39 | 372,200 |
| 04 ene 2024 | 147.73 | 149.76 | 146.86 | 148.12 | 148.10 | 283,900 |
| 03 ene 2024 | 148.80 | 149.00 | 146.07 | 146.42 | 146.40 | 203,400 |
| 02 ene 2024 | 149.92 | 150.96 | 148.63 | 149.84 | 149.82 | 181,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.