XNYS
Datos históricos de Affiliated Managers Group, Inc.
Affiliated Managers Group, Inc. · MGR
$18.81
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:37 UTC
- Variación en el periodo
- −12.31%
- Máximo
- US$22.14
- 21 de octubre de 2025
- Mínimo
- US$18.49
- 8 de octubre de 2026
- Volumen medio diario
- 0.03 M
Del 10 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 | 18.70 | 18.86 | 18.52 | 18.81 | +0.40% | 27,896 |
| 8 oct 2026 | 18.88 | 18.88 | 18.49 | 18.74 | +0.03% | 32,045.504 |
| 7 oct 2026 | 18.67 | 18.87 | 18.67 | 18.73 | −0.53% | 24,449 |
| 6 oct 2026 | 18.76 | 19.29 | 18.76 | 18.83 | −1.21% | 21,966.631 |
| 5 oct 2026 | 19.28 | 19.30 | 18.90 | 19.06 | −0.47% | 47,595.713 |
| 2 oct 2026 | 19.41 | 19.53 | 19.10 | 19.15 | +0.26% | 49,346.906 |
| 1 oct 2026 | 19.01 | 19.34 | 18.87 | 19.10 | +0.05% | 32,494.47 |
| 30 sep 2026 | 19.17 | 19.38 | 19.00 | 19.09 | −0.93% | 75,571.39 |
| 29 sep 2026 | 19.35 | 19.40 | 19.06 | 19.27 | −1.93% | 11,650.752 |
| 28 sep 2026 | 19.59 | 19.84 | 19.51 | 19.65 | −0.05% | 18,433.268 |
| 25 sep 2026 | 19.62 | 20.17 | 19.60 | 19.66 | −0.30% | 15,994 |
| 24 sep 2026 | 19.45 | 19.95 | 19.39 | 19.72 | +0.77% | 48,616.317 |
| 23 sep 2026 | 19.37 | 19.78 | 19.28 | 19.57 | +0.41% | 85,280.374 |
| 22 sep 2026 | 19.57 | 19.76 | 19.37 | 19.49 | −0.97% | 18,671.782 |
| 21 sep 2026 | 19.99 | 19.99 | 19.35 | 19.68 | +0.72% | 52,113.276 |
| 18 sep 2026 | 19.40 | 19.61 | 19.38 | 19.54 | +0.72% | 20,188.267 |
| 17 sep 2026 | 19.70 | 19.90 | 19.37 | 19.40 | −0.46% | 28,586.561 |
| 16 sep 2026 | 19.33 | 19.61 | 19.31 | 19.49 | +0.31% | 37,444.273 |
| 15 sep 2026 | 19.46 | 19.80 | 19.38 | 19.43 | −0.61% | 40,610.433 |
| 14 sep 2026 | 19.73 | 19.90 | 19.51 | 19.55 | −1.41% | 38,618.261 |
| 11 sep 2026 | 19.63 | 19.99 | 19.63 | 19.83 | +0.51% | 32,756.437 |
| 10 sep 2026 | 19.70 | 19.88 | 19.55 | 19.73 | −0.10% | 64,030.731 |
| 9 sep 2026 | 19.72 | 19.84 | 19.69 | 19.75 | +0.15% | 31,679.203 |
| 8 sep 2026 | 19.65 | 19.83 | 19.63 | 19.72 | +0.36% | 31,744.611 |
| 4 sep 2026 | 19.50 | 19.82 | 19.50 | 19.65 | +0.51% | 40,937.838 |
| 3 sep 2026 | 19.38 | 19.60 | 19.31 | 19.55 | +0.83% | 83,551.426 |
| 2 sep 2026 | 19.36 | 19.44 | 19.29 | 19.39 | +0.47% | 78,774 |
| 1 sep 2026 | 19.27 | 19.35 | 19.24 | 19.30 | −0.52% | 41,055.668 |
| 31 ago 2026 | 19.55 | 19.55 | 19.27 | 19.40 | −0.77% | 95,213.377 |
| 28 ago 2026 | 19.67 | 19.68 | 19.49 | 19.55 | −0.61% | 21,780.25 |
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.