XNYS
Datos históricos de Affiliated Managers Group, Inc.
Affiliated Managers Group, Inc. · MGRB
$15.52
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:17 UTC
- Variación en el periodo
- −11.44%
- Máximo
- US$18.17
- 22 de octubre de 2025
- Mínimo
- US$15.21
- 8 de octubre de 2026
- Volumen medio diario
- 0.02 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 | 15.60 | 15.60 | 15.30 | 15.52 | +0.26% | 22,325 |
| 8 oct 2026 | 15.38 | 15.60 | 15.21 | 15.48 | −0.10% | 32,247.075 |
| 7 oct 2026 | 15.72 | 15.72 | 15.49 | 15.49 | −1.40% | 13,789 |
| 6 oct 2026 | 15.96 | 15.96 | 15.63 | 15.71 | −1.26% | 14,919.944 |
| 5 oct 2026 | 15.73 | 15.93 | 15.67 | 15.91 | +1.02% | 21,696.5 |
| 2 oct 2026 | 15.93 | 15.99 | 15.73 | 15.75 | −0.76% | 12,656.615 |
| 1 oct 2026 | 15.99 | 15.99 | 15.73 | 15.87 | −0.75% | 24,824.152 |
| 30 sep 2026 | 15.86 | 16.09 | 15.73 | 15.99 | +0.50% | 32,104.606 |
| 29 sep 2026 | 16.10 | 16.10 | 15.90 | 15.91 | −2.39% | 22,781.944 |
| 28 sep 2026 | 16.34 | 16.34 | 16.07 | 16.30 | −0.24% | 21,469 |
| 25 sep 2026 | 16.27 | 16.34 | 16.09 | 16.34 | +0.70% | 13,983 |
| 24 sep 2026 | 16.02 | 16.35 | 16.02 | 16.23 | +0.66% | 15,459.247 |
| 23 sep 2026 | 16.11 | 16.12 | 16.01 | 16.12 | −0.28% | 24,363.392 |
| 22 sep 2026 | 16.23 | 16.23 | 16.05 | 16.17 | +0.03% | 7,409.046 |
| 21 sep 2026 | 16.23 | 16.24 | 16.00 | 16.16 | +0.06% | 46,651.677 |
| 18 sep 2026 | 16.03 | 16.23 | 16.00 | 16.15 | +0.19% | 16,823.733 |
| 17 sep 2026 | 16.19 | 16.21 | 16.09 | 16.12 | −0.25% | 37,224.265 |
| 16 sep 2026 | 16.10 | 16.16 | 15.99 | 16.16 | +1.03% | 43,290.352 |
| 15 sep 2026 | 15.99 | 16.05 | 15.83 | 16.00 | −0.40% | 46,676.136 |
| 14 sep 2026 | 16.15 | 16.19 | 16.06 | 16.06 | −0.53% | 13,908.264 |
| 11 sep 2026 | 16.04 | 16.24 | 15.97 | 16.15 | +0.65% | 9,563 |
| 10 sep 2026 | 16.15 | 16.18 | 16.04 | 16.04 | −0.74% | 52,017.809 |
| 9 sep 2026 | 16.23 | 16.24 | 16.16 | 16.16 | −0.55% | 14,647.252 |
| 8 sep 2026 | 16.25 | 16.28 | 16.16 | 16.25 | 0.00% | 36,955.723 |
| 4 sep 2026 | 16.25 | 16.25 | 16.06 | 16.25 | +0.62% | 30,610 |
| 3 sep 2026 | 15.92 | 16.21 | 15.92 | 16.15 | +1.76% | 37,204.941 |
| 2 sep 2026 | 15.92 | 16.08 | 15.86 | 15.87 | −0.25% | 18,859.238 |
| 1 sep 2026 | 15.95 | 16.08 | 15.91 | 15.91 | −0.56% | 17,676.878 |
| 31 ago 2026 | 16.10 | 16.18 | 15.99 | 16.00 | −0.56% | 20,393 |
| 28 ago 2026 | 16.18 | 16.25 | 16.08 | 16.09 | −0.12% | 16,966.122 |
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.