U.S. markets closed

Manchester United plc (MANU)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
16.85-0.01 (-0.06%)
Al cierre: 04:00PM EDT
17.22 +0.37 (+2.20%)
Fuera de horario: 07:50PM EDT
Periodo de tiempo:
14 jul 2023 - 14 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 202416.9317.1016.8516.8516.85443,400
11 jul 202416.9017.2016.7016.8616.86537,800
10 jul 202415.8816.8615.8816.8316.83571,800
09 jul 202415.8915.9715.7215.9415.94592,700
08 jul 202416.2316.2515.8115.8315.83261,200
05 jul 202416.1516.3316.0516.2316.23188,800
03 jul 202416.2516.2916.1116.1216.12100,800
02 jul 202416.3316.5516.1816.2516.25206,000
01 jul 202416.3716.6916.0716.3216.32341,200
28 jun 202415.8016.2915.8016.1416.14253,200
27 jun 202416.1816.1815.8315.8415.84198,900
26 jun 202416.1016.2215.9916.1716.17180,200
25 jun 202416.2516.2715.9416.1216.12247,800
24 jun 202416.1616.2916.0816.2516.25175,600
21 jun 202416.1116.2516.0616.1616.16243,400
20 jun 202416.0916.2516.0016.1116.11235,600
18 jun 202416.2916.3216.0616.1616.16211,700
17 jun 202416.3516.4116.1016.3516.35271,200
14 jun 202416.5316.6116.2016.3316.33455,400
13 jun 202417.1417.1716.3616.5516.55371,600
12 jun 202417.2317.2816.9617.1717.17371,300
11 jun 202416.6017.1216.6017.0317.03344,600
10 jun 202416.6516.9616.5316.6316.63432,500
07 jun 202416.2516.8216.1116.6016.60675,400
06 jun 202417.1117.1516.2416.2516.25489,300
05 jun 202417.2917.3016.8517.2017.20598,000
04 jun 202417.3017.4017.1317.2017.20927,200
03 jun 202416.9117.3116.8917.2717.27513,100
31 may 202416.7017.0016.6016.8816.88551,800
30 may 202416.7416.7916.3716.6816.68304,500
29 may 202416.3416.7116.2716.6716.67434,800
28 may 202416.9016.9416.1416.2516.25348,500
24 may 202416.7516.9016.6916.8016.80335,000
23 may 202416.7516.8216.5516.5516.55313,900
22 may 202416.9116.9916.6516.6616.66295,700
21 may 202416.8717.1316.8316.9216.92517,100
20 may 202416.8916.9416.7116.8916.89207,100
17 may 202416.8117.2016.7716.8416.84584,300
16 may 202416.7916.9616.6416.7616.76873,400
15 may 202416.2116.8816.1516.8516.85728,400
14 may 202416.0716.2816.0116.1316.13343,400
13 may 202415.8716.5215.8716.0316.03889,400
10 may 202415.7515.8215.3715.7715.77397,300
09 may 202415.5015.7615.4815.7515.75240,900
08 may 202415.8115.8315.4715.4815.48424,700
07 may 202415.5615.8915.3415.8715.87370,200
06 may 202415.6315.7915.4915.5415.54489,600
03 may 202415.8815.9115.4815.4915.49828,400
02 may 202416.1316.2115.8015.8115.81548,700
01 may 202416.1716.2516.0016.0216.02476,100
30 abr 202416.3316.4016.1916.2016.20475,000
29 abr 202416.1116.4616.0616.4416.44568,700
26 abr 202416.1416.2516.0016.0716.07466,000
25 abr 202415.6916.1415.4816.0616.06433,400
24 abr 202415.5515.8715.5215.7915.79473,900
23 abr 202415.4015.7215.2315.5515.55447,000
22 abr 202415.1015.5315.0315.4215.42787,500
19 abr 202414.7315.1514.7115.1015.10570,400
18 abr 202414.8214.9214.7614.8814.88402,900
17 abr 202414.7314.8214.5714.7914.79804,700
16 abr 202414.4114.6414.3114.5214.52518,400
15 abr 202414.7814.8414.3114.4614.46487,500
12 abr 202414.5914.8114.4814.7114.71748,900
11 abr 202414.9114.9314.6414.6614.66479,300
10 abr 202414.6714.9214.6714.8814.88230,600
09 abr 202414.8214.9814.7714.9014.90265,700
08 abr 202414.9014.9814.6614.7914.79445,400
05 abr 202414.4915.0514.4414.8514.85932,400
04 abr 202414.0814.5714.0214.5714.571,008,500
03 abr 202414.0714.2213.8513.9813.98527,400
02 abr 202413.7914.1013.6914.0714.07400,600
01 abr 202413.9513.9913.6113.8713.87673,000
28 mar 202414.1914.3113.9513.9613.96733,000
27 mar 202413.8714.1313.8214.1214.12656,200
26 mar 202414.0514.0713.8313.8313.83469,900
25 mar 202413.8214.1113.8214.0114.01851,100
22 mar 202413.7713.8613.5013.8113.81927,900
21 mar 202413.7813.8813.6613.7313.73934,800
20 mar 202413.9713.9713.6013.7913.791,268,200
19 mar 202414.0914.1613.7913.9913.99946,300
18 mar 202414.2014.4414.0514.1114.111,526,900
15 mar 202414.1814.4813.9314.3514.351,438,900
14 mar 202414.6214.6214.1414.2214.221,207,500
13 mar 202414.2714.7914.1714.6714.671,410,500
12 mar 202414.5114.5114.0014.3614.36883,500
11 mar 202414.3514.4714.1514.2014.20716,600
08 mar 202414.5014.7214.2114.3714.37988,000
07 mar 202414.3514.5314.2714.4314.43573,500
06 mar 202414.3614.4014.1514.3714.371,312,600
05 mar 202414.3814.4314.2014.3714.37737,900
04 mar 202414.8414.8514.2714.3614.361,129,100
01 mar 202415.1815.2214.8014.8314.831,093,400
29 feb 202415.4715.4915.1515.2015.20767,500
28 feb 202415.3315.4715.2515.3315.33868,900
27 feb 202415.3315.5815.1415.4315.431,462,100
26 feb 202415.5415.5415.2715.3315.331,859,900
23 feb 202415.4015.7915.1615.5115.513,188,000
22 feb 202416.0516.0915.2315.4115.417,750,900
21 feb 202416.8516.9715.6015.9915.994,674,900
20 feb 202417.5317.5616.9617.5017.50718,800
*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...