XNYS
Datos históricos de Affiliated Managers Group, Inc.
Affiliated Managers Group, Inc. · MGRD
$13.92
▲ +0.01 (+0.06%)
Última operación · 10/10/2026, 19:02:59 UTC
- Variación en el periodo
- −12.36%
- Máximo
- US$16.26
- 28 de octubre de 2025
- Mínimo
- US$13.73
- 8 de octubre de 2026
- Volumen medio diario
- 0.02 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 | 13.90 | 13.92 | 13.75 | 13.92 | +0.05% | 5,506 |
| 8 oct 2026 | 13.89 | 13.93 | 13.73 | 13.91 | +0.18% | 22,636 |
| 7 oct 2026 | 14.00 | 14.02 | 13.89 | 13.89 | −1.24% | 6,826 |
| 6 oct 2026 | 14.13 | 14.28 | 14.06 | 14.06 | −0.93% | 5,628 |
| 5 oct 2026 | 14.12 | 14.20 | 14.09 | 14.19 | −0.48% | 10,077 |
| 2 oct 2026 | 14.30 | 14.35 | 14.19 | 14.26 | +0.11% | 18,473 |
| 1 oct 2026 | 14.15 | 14.28 | 14.06 | 14.24 | −0.18% | 10,433.349 |
| 30 sep 2026 | 14.34 | 14.34 | 14.17 | 14.27 | −0.07% | 16,901 |
| 29 sep 2026 | 14.34 | 14.47 | 14.25 | 14.28 | −1.91% | 16,945 |
| 28 sep 2026 | 14.62 | 14.62 | 14.45 | 14.56 | −0.15% | 12,567.137 |
| 25 sep 2026 | 14.52 | 14.65 | 14.52 | 14.58 | +0.07% | 22,956.712 |
| 24 sep 2026 | 14.63 | 14.69 | 14.48 | 14.57 | −0.21% | 335,636.512 |
| 23 sep 2026 | 14.45 | 14.65 | 14.36 | 14.60 | +0.07% | 72,111 |
| 22 sep 2026 | 14.55 | 14.59 | 14.50 | 14.59 | +0.43% | 2,279 |
| 21 sep 2026 | 14.74 | 14.74 | 14.53 | 14.53 | +0.12% | 5,594 |
| 18 sep 2026 | 14.48 | 14.71 | 14.48 | 14.51 | −0.14% | 3,257 |
| 17 sep 2026 | 14.54 | 14.58 | 14.44 | 14.53 | +0.48% | 4,816.5 |
| 16 sep 2026 | 14.34 | 14.60 | 14.34 | 14.46 | +0.56% | 17,598.168 |
| 15 sep 2026 | 14.38 | 14.45 | 14.36 | 14.38 | −0.72% | 14,259.751 |
| 14 sep 2026 | 14.44 | 14.52 | 14.44 | 14.48 | −0.38% | 4,476 |
| 11 sep 2026 | 14.47 | 14.59 | 14.46 | 14.54 | +0.62% | 211,507 |
| 10 sep 2026 | 14.40 | 14.49 | 14.36 | 14.45 | −0.69% | 8,129.699 |
| 9 sep 2026 | 14.49 | 14.60 | 14.45 | 14.55 | −0.07% | 3,699.002 |
| 8 sep 2026 | 14.55 | 14.60 | 14.52 | 14.56 | −0.27% | 7,645 |
| 4 sep 2026 | 14.56 | 14.64 | 14.56 | 14.60 | −0.07% | 85,148.741 |
| 3 sep 2026 | 14.50 | 14.67 | 14.50 | 14.61 | +0.93% | 147,343.207 |
| 2 sep 2026 | 14.55 | 14.55 | 14.41 | 14.48 | −0.10% | 5,730 |
| 1 sep 2026 | 14.59 | 14.59 | 14.42 | 14.49 | −0.69% | 13,300.947 |
| 31 ago 2026 | 14.62 | 14.71 | 14.55 | 14.59 | −0.41% | 10,303.136 |
| 28 ago 2026 | 14.69 | 14.75 | 14.59 | 14.65 | −0.34% | 7,643 |
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.