XNYS
Datos históricos de Affiliated Managers Group, Inc.
Affiliated Managers Group, Inc. · AMG
$388.41
▲ +1.15 (+0.30%)
Última operación · 10/10/2026, 19:22:14 UTC
- Variación en el periodo
- +63.57%
- Máximo
- US$393.42
- 8 de octubre de 2026
- Mínimo
- US$231.53
- 17 de octubre de 2025
- Volumen medio diario
- 0.34 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 388.36 | 391.38 | 384.68 | 387.26 | +0.07% | 332,171.751 |
| 8 oct 2026 | 375.88 | 393.42 | 375.84 | 386.99 | +2.63% | 324,546.065 |
| 7 oct 2026 | 374.24 | 377.91 | 370.44 | 377.09 | −0.69% | 263,114.112 |
| 6 oct 2026 | 381.97 | 385.86 | 375.60 | 379.72 | −0.26% | 415,062.862 |
| 5 oct 2026 | 373.57 | 384.57 | 371.52 | 380.70 | +2.50% | 352,239.924 |
| 2 oct 2026 | 375.31 | 379.86 | 371.40 | 371.43 | −0.14% | 219,432.039 |
| 1 oct 2026 | 365.19 | 375.00 | 364.02 | 371.95 | +1.73% | 176,177.678 |
| 30 sep 2026 | 369.42 | 375.63 | 365.09 | 365.61 | −1.35% | 324,165.203 |
| 29 sep 2026 | 368.05 | 372.12 | 364.16 | 370.61 | +0.67% | 303,728.967 |
| 28 sep 2026 | 371.42 | 373.04 | 356.18 | 368.13 | −1.49% | 503,022.412 |
| 25 sep 2026 | 372.94 | 379.06 | 371.46 | 373.69 | +0.80% | 241,990.673 |
| 24 sep 2026 | 366.91 | 371.85 | 361.44 | 370.71 | +1.24% | 353,628.991 |
| 23 sep 2026 | 357.59 | 369.88 | 357.59 | 366.17 | +1.63% | 272,621.211 |
| 22 sep 2026 | 366.04 | 366.39 | 355.27 | 360.28 | −1.20% | 323,838.168 |
| 21 sep 2026 | 359.65 | 366.13 | 356.16 | 364.66 | +2.49% | 204,986.793 |
| 18 sep 2026 | 353.24 | 358.39 | 349.58 | 355.80 | +1.03% | 509,861.494 |
| 17 sep 2026 | 348.00 | 356.02 | 346.66 | 352.18 | +2.73% | 308,478.858 |
| 16 sep 2026 | 348.66 | 352.66 | 339.87 | 342.82 | −1.47% | 335,043.081 |
| 15 sep 2026 | 348.78 | 354.47 | 344.60 | 347.94 | −0.58% | 236,832.673 |
| 14 sep 2026 | 353.41 | 357.43 | 342.55 | 349.98 | −1.58% | 219,056.944 |
| 11 sep 2026 | 360.43 | 360.43 | 352.59 | 355.61 | +0.30% | 184,106.67 |
| 10 sep 2026 | 354.28 | 358.75 | 350.99 | 354.53 | −0.37% | 219,883.965 |
| 9 sep 2026 | 359.57 | 359.81 | 354.11 | 355.85 | −1.21% | 249,677.77 |
| 8 sep 2026 | 368.91 | 370.00 | 359.49 | 360.22 | −2.70% | 282,788.167 |
| 4 sep 2026 | 363.09 | 371.80 | 361.40 | 370.22 | +1.10% | 243,923.142 |
| 3 sep 2026 | 359.70 | 368.35 | 358.00 | 366.18 | +2.72% | 447,480.27 |
| 2 sep 2026 | 362.00 | 374.09 | 354.73 | 356.47 | −1.19% | 416,851.016 |
| 1 sep 2026 | 363.73 | 372.80 | 360.26 | 360.75 | −2.02% | 216,471.607 |
| 31 ago 2026 | 370.85 | 375.61 | 367.97 | 368.19 | −0.72% | 307,295.242 |
| 28 ago 2026 | 371.23 | 376.75 | 368.70 | 370.87 | +0.11% | 164,205.104 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.