La bourse est fermée

Affiliated Managers Group, Inc. (AMG)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
160,35-0,30 (-0,19 %)
À la clôture : 04:00PM EDT
160,99 +0,64 (+0,40 %)
Échanges après Bourse : 07:50PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024162,19163,21159,65160,35160,35286 176
02 mai 2024159,57160,65157,95160,65160,65232 500
01 mai 2024155,73160,86155,73158,64158,64489 900
30 avr. 2024157,82158,73156,00156,10156,10184 500
29 avr. 2024160,41161,73158,24158,92158,92258 700
26 avr. 2024159,36161,47159,36160,20160,20134 500
25 avr. 2024160,45160,45156,99159,58159,58188 300
24 avr. 2024160,91162,71160,91162,07162,07218 500
23 avr. 2024161,72163,35160,88161,47161,47233 500
22 avr. 2024159,60162,56158,20161,63161,63282 500
19 avr. 2024158,60159,62157,05158,50158,50399 700
18 avr. 2024159,72160,17157,91158,19158,19258 700
17 avr. 2024160,95161,76158,89158,91158,91252 000
16 avr. 2024160,16160,85158,62159,98159,98302 600
15 avr. 2024163,21164,68160,24161,08161,08273 200
12 avr. 2024165,54165,87161,20162,17162,17331 200
11 avr. 2024166,92167,24165,00166,17166,17189 700
10 avr. 2024167,22168,76165,94166,74166,74209 900
09 avr. 2024169,62169,65166,83169,52169,52219 400
08 avr. 2024166,78168,53166,73168,31168,31213 400
05 avr. 2024163,35166,27163,19165,88165,88298 000
04 avr. 2024167,99168,63163,80163,89163,89208 100
03 avr. 2024164,07166,73164,07166,29166,29235 000
02 avr. 2024165,91165,91163,56164,38164,38286 800
01 avr. 2024167,30167,30165,03165,89165,89292 800
28 mars 2024166,82167,90166,30167,47167,47234 200
27 mars 2024164,69166,43164,03166,36166,36226 800
26 mars 2024164,18165,03163,27163,58163,58173 100
25 mars 2024163,75164,98163,33163,48163,48171 300
22 mars 2024164,19164,19162,64163,73163,73197 700
21 mars 2024163,00165,09163,00163,72163,72295 000
20 mars 2024161,15163,72161,15162,17162,17487 600
19 mars 2024161,68162,93160,74161,94161,94231 300
18 mars 2024161,00162,29160,13161,26161,26236 500
15 mars 2024159,91162,62159,91161,04161,04379 500
14 mars 2024160,73161,30158,71160,91160,91321 700
13 mars 2024157,74161,15157,74161,02161,02231 200
12 mars 2024159,10159,71157,09158,03158,03162 900
11 mars 2024158,80159,57158,00158,76158,76150 700
08 mars 2024160,87161,95158,92159,10159,10123 300
07 mars 2024159,64160,65159,42160,13160,13104 800
06 mars 2024160,04160,04158,08159,00159,00123 600
05 mars 2024158,95160,00157,20158,58158,58137 700
04 mars 2024157,64162,07156,85159,41159,41183 900
01 mars 2024156,74157,70155,20157,24157,24172 200
29 févr. 2024157,08157,27155,47156,31156,31361 600
28 févr. 2024156,53158,32156,29156,43156,43132 800
27 févr. 2024157,15157,48156,17156,89156,89152 600
26 févr. 2024157,17158,70156,60156,68156,68106 500
23 févr. 2024158,34159,65157,65157,66157,66183 300
22 févr. 2024157,52158,03157,11157,73157,73104 100
21 févr. 2024156,57156,57155,28156,22156,22142 900
20 févr. 2024155,15157,39155,15156,14156,14308 200
16 févr. 2024156,30157,93155,71156,72156,72158 700
15 févr. 2024156,24157,79156,24156,81156,81166 700
14 févr. 2024155,20155,43153,26154,98154,98231 700
14 févr. 20240.01 Dividende
13 févr. 2024153,91155,26152,62153,99153,98260 100
12 févr. 2024156,04159,15155,48157,13157,12193 700
09 févr. 2024154,58156,30153,57155,89155,88186 200
08 févr. 2024153,86155,39152,14154,30154,29395 500
07 févr. 2024154,68155,98152,59154,31154,30247 600
06 févr. 2024156,49157,13152,96154,11154,10315 500
05 févr. 2024154,39159,49153,32156,91156,90530 500
02 févr. 2024150,63151,07149,18149,66149,65404 000
01 févr. 2024149,37151,29147,70151,27151,26321 900
31 janv. 2024150,44151,67148,66148,84148,83320 200
30 janv. 2024151,15152,35151,03151,24151,23130 800
29 janv. 2024151,76152,34150,45151,79151,78137 200
26 janv. 2024151,43152,45151,16151,72151,71126 200
25 janv. 2024150,57151,27149,55151,09151,08141 900
24 janv. 2024152,14152,75149,71149,90149,89224 600
23 janv. 2024153,41153,41150,08150,41150,40241 100
22 janv. 2024153,69155,51152,60153,25153,24261 400
19 janv. 2024151,46153,34149,98153,14153,13164 400
18 janv. 2024150,17150,59148,24149,98149,97205 100
17 janv. 2024146,16149,21146,16148,89148,88281 100
16 janv. 2024146,82147,98145,36147,94147,93245 300
12 janv. 2024149,33150,08147,28147,83147,82196 600
11 janv. 2024148,71149,48147,45147,76147,75171 100
10 janv. 2024148,58148,98147,77148,33148,32151 600
09 janv. 2024150,27151,12147,84148,70148,69175 100
08 janv. 2024149,25152,54149,25151,56151,55149 800
05 janv. 2024147,27150,34147,27149,41149,40372 200
04 janv. 2024147,73149,76146,86148,12148,11283 900
03 janv. 2024148,80149,00146,07146,42146,41203 400
02 janv. 2024149,92150,96148,63149,84149,83181 500
29 déc. 2023152,09153,73151,01151,42151,41176 900
28 déc. 2023152,45153,20151,98152,65152,64143 300
27 déc. 2023152,64152,90151,71152,37152,36134 000
26 déc. 2023151,42152,32151,26151,77151,76119 200
22 déc. 2023151,85152,45150,83151,42151,41127 600
21 déc. 2023150,13151,78149,43151,49151,48157 400
20 déc. 2023153,00154,13149,07149,09149,08176 400
19 déc. 2023150,60153,00149,52152,90152,89260 800
18 déc. 2023151,24153,45149,54150,55150,54198 000
15 déc. 2023153,10153,62149,08150,36150,35853 400
14 déc. 2023146,24156,38146,16153,44153,43571 100
13 déc. 2023141,41144,40140,60143,98143,97245 200
12 déc. 2023139,41141,79139,23141,53141,52211 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...