Mercados españoles cerrados

ManpowerGroup Inc. (MAN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
75,85-0,34 (-0,45%)
Al cierre: 04:00PM EDT
74,52 -1,33 (-1,75%)
Después del cierre: 05:59PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202476,0276,5575,6175,8575,85298.100
25 abr 202476,5376,5375,5576,1976,19244.100
24 abr 202476,2877,1473,1777,1077,10422.900
23 abr 202475,5676,7775,4176,4476,44331.200
22 abr 202475,4976,4074,7175,6575,65414.700
19 abr 202474,1274,9673,5974,8474,84534.300
18 abr 202475,9275,9272,9774,0374,031.350.800
17 abr 202470,4971,4369,9570,0770,07659.400
16 abr 202469,9770,2569,2669,9769,97421.400
15 abr 202471,5071,9570,3970,5670,56326.300
12 abr 202471,6472,1171,0771,1371,13349.800
11 abr 202473,1773,4672,2272,3972,39290.800
10 abr 202474,7474,7472,5172,8672,86302.700
09 abr 202475,8876,8375,8876,1176,11443.200
08 abr 202474,6775,6874,6775,3975,39302.300
05 abr 202473,4274,4373,2074,2374,23307.500
04 abr 202474,5875,4673,5473,6273,62255.200
03 abr 202472,8174,0272,2673,9473,94533.600
02 abr 202474,8775,3974,1174,1874,18376.900
01 abr 202477,6777,6775,4975,5175,51330.200
28 mar 202476,5777,8876,3577,6477,64497.800
27 mar 202475,3376,4075,0276,3776,37275.000
26 mar 202474,4575,0373,9374,8374,83378.100
25 mar 202474,0374,5673,7574,2674,26167.400
22 mar 202475,4075,4073,9674,0374,03200.600
21 mar 202475,0075,4474,9075,1375,13238.400
20 mar 202472,6274,7172,5474,6874,68398.500
19 mar 202473,3674,1872,8172,8472,84429.700
18 mar 202472,8473,6672,5873,6373,63515.100
15 mar 202471,9673,5171,9672,8172,81971.500
14 mar 202474,0074,4672,0572,3272,32392.700
13 mar 202474,2875,2174,2274,4274,42293.700
12 mar 202473,7675,0373,6174,2874,28286.000
11 mar 202475,0175,3573,8374,0074,00351.000
08 mar 202475,6075,9475,0275,0375,03216.500
07 mar 202473,9075,0673,7875,0475,04271.700
06 mar 202473,0373,6272,3973,5973,59359.800
05 mar 202473,4674,2472,3672,4972,49298.000
04 mar 202473,4074,2973,2273,7773,77378.600
01 mar 202472,4773,5572,1873,3173,31468.600
29 feb 202473,3773,6471,6872,1672,16811.400
28 feb 202472,3473,6572,3472,8472,84489.700
27 feb 202472,5073,0272,0672,7572,75515.600
26 feb 202472,1172,5671,9772,3572,35365.900
23 feb 202471,7472,6671,2972,3572,35408.600
22 feb 202471,8372,0871,0671,7471,74357.700
21 feb 202471,0971,7270,7871,7171,71349.300
20 feb 202469,7971,6969,7971,4071,40354.800
16 feb 202471,8872,0070,3370,3570,35350.300
15 feb 202470,7172,3970,7172,1172,11249.800
14 feb 202471,0171,1269,9570,5170,51656.600
13 feb 202472,6072,6070,1970,5570,55282.000
12 feb 202473,1474,3172,9673,9973,99217.000
09 feb 202472,9673,0271,8972,9372,93215.500
08 feb 202472,3972,9971,7572,9372,93242.000
07 feb 202473,7973,9872,3372,3972,39329.200
06 feb 202473,1173,8673,0073,7373,73238.400
05 feb 202473,4673,4672,3973,0673,06280.800
02 feb 202473,5674,3973,3674,0274,02320.900
01 feb 202474,4774,4772,2274,1474,14511.100
31 ene 202476,5376,9472,5274,1474,14856.700
30 ene 202470,8377,9570,8377,0677,06532.900
29 ene 202476,6776,7375,8076,5076,50440.800
26 ene 202476,0476,9175,7576,9076,90358.900
25 ene 202476,0676,6875,3275,4975,49644.500
24 ene 202476,6376,6375,5375,9075,90550.700
23 ene 202476,8377,2475,9276,0076,00543.600
22 ene 202476,1576,6375,4976,1576,15771.800
19 ene 202476,2876,5775,4676,0576,05292.700
18 ene 202476,2776,5575,7676,0976,09333.600
17 ene 202475,9276,5475,3075,8875,88278.700
16 ene 202476,3276,6075,8176,5476,54194.000
12 ene 202477,2077,4076,3976,9176,91210.000
11 ene 202476,3376,7775,4576,3476,34259.500
10 ene 202475,6976,6975,3776,4076,40291.100
09 ene 202476,7476,8275,7876,2476,24400.800
08 ene 202476,3677,9776,3677,8577,85239.900
05 ene 202476,1977,2275,4576,6776,67567.600
04 ene 202476,8977,8876,7777,6877,68279.800
03 ene 202478,5578,5577,1877,2877,28198.700
02 ene 202479,2480,0378,7179,1279,12193.600
29 dic 202379,7080,1079,2279,4779,47305.600
28 dic 202379,5080,2579,5079,7479,74166.900
27 dic 202379,6580,1979,3879,7079,70213.200
26 dic 202379,5079,5878,7979,3979,39146.000
22 dic 202379,2379,9179,2379,2779,27167.100
21 dic 202378,4478,8577,9678,7878,78193.400
20 dic 202379,3880,1277,9478,0478,04209.100
19 dic 202379,4579,6478,7179,5879,58238.900
18 dic 202379,8379,9178,6678,9878,98172.000
15 dic 202379,7579,9978,8379,2379,23589.600
14 dic 202377,1680,0177,0379,6279,62430.100
13 dic 202375,3676,2873,8976,0976,09495.000
12 dic 202376,5076,5075,5975,6775,67203.200
11 dic 202376,0577,0876,0576,4876,48231.600
08 dic 202376,2376,6175,7976,2076,20175.500
07 dic 202375,5576,4975,2676,0576,05266.200
06 dic 202376,2976,6175,3175,5275,52188.700
05 dic 202376,8577,1375,4075,7875,78184.500
04 dic 202375,5077,4275,3377,2677,26277.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...