XNYS
Datos históricos de Affiliated Managers Group, Inc.
Affiliated Managers Group, Inc. · MGRE
$21.01
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:30 UTC
- Variación en el periodo
- −13.75%
- Máximo
- US$25.07
- 27 de octubre de 2025
- Mínimo
- US$20.94
- 9 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 | 21.16 | 21.30 | 20.94 | 21.01 | −0.71% | 44,329 |
| 8 oct 2026 | 21.26 | 21.30 | 21.06 | 21.16 | −0.47% | 62,920.062 |
| 7 oct 2026 | 21.34 | 21.34 | 21.19 | 21.26 | −0.75% | 28,963.315 |
| 6 oct 2026 | 21.34 | 21.55 | 21.25 | 21.42 | +0.19% | 40,824.186 |
| 5 oct 2026 | 21.63 | 21.63 | 21.34 | 21.38 | −1.20% | 37,431.315 |
| 2 oct 2026 | 21.60 | 21.95 | 21.50 | 21.64 | +0.44% | 25,641.943 |
| 1 oct 2026 | 21.46 | 21.63 | 21.30 | 21.55 | +0.58% | 42,150.315 |
| 30 sep 2026 | 21.57 | 21.62 | 21.34 | 21.42 | −0.28% | 77,586.448 |
| 29 sep 2026 | 21.32 | 21.61 | 21.25 | 21.48 | −1.38% | 26,399.239 |
| 28 sep 2026 | 21.77 | 21.97 | 21.72 | 21.78 | −0.21% | 30,682.42 |
| 25 sep 2026 | 21.98 | 21.98 | 21.69 | 21.83 | −0.29% | 14,083.42 |
| 24 sep 2026 | 21.82 | 22.01 | 21.71 | 21.89 | +0.64% | 15,510.756 |
| 23 sep 2026 | 22.00 | 22.00 | 21.70 | 21.75 | −1.05% | 26,390.42 |
| 22 sep 2026 | 22.16 | 22.16 | 21.93 | 21.98 | −0.18% | 29,458.333 |
| 21 sep 2026 | 21.90 | 22.29 | 21.90 | 22.02 | +0.73% | 16,910.42 |
| 18 sep 2026 | 21.88 | 21.98 | 21.85 | 21.86 | +0.09% | 10,878.42 |
| 17 sep 2026 | 22.00 | 22.02 | 21.81 | 21.84 | +0.18% | 25,338.717 |
| 16 sep 2026 | 21.72 | 22.06 | 21.67 | 21.80 | +0.23% | 47,559.42 |
| 15 sep 2026 | 21.99 | 21.99 | 21.62 | 21.75 | −0.78% | 109,592.785 |
| 14 sep 2026 | 22.07 | 22.18 | 21.73 | 21.92 | −0.14% | 17,807.666 |
| 11 sep 2026 | 22.00 | 22.30 | 21.80 | 21.95 | −0.23% | 25,392.42 |
| 10 sep 2026 | 22.10 | 22.26 | 22.00 | 22.00 | −0.63% | 15,299.244 |
| 9 sep 2026 | 22.11 | 22.23 | 22.11 | 22.14 | −0.18% | 11,785.42 |
| 8 sep 2026 | 22.10 | 22.24 | 22.06 | 22.18 | +0.14% | 21,824.569 |
| 4 sep 2026 | 22.07 | 22.23 | 22.01 | 22.15 | −0.14% | 11,744.42 |
| 3 sep 2026 | 22.10 | 22.40 | 22.01 | 22.18 | +0.59% | 14,143.932 |
| 2 sep 2026 | 22.20 | 22.20 | 22.01 | 22.05 | −0.05% | 21,389.42 |
| 1 sep 2026 | 22.10 | 22.30 | 22.00 | 22.06 | −0.81% | 35,939.51 |
| 31 ago 2026 | 22.34 | 22.46 | 22.00 | 22.24 | −0.40% | 49,422.18 |
| 28 ago 2026 | 22.49 | 22.84 | 22.15 | 22.33 | −0.31% | 22,269 |
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.