Mercados españoles cerrados

Manchester United plc (MANU)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,07+0,01 (+0,06%)
Al cierre: 04:00PM EDT
16,07 0,00 (0,00%)
Después del cierre: 05:32PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202416,1416,2516,0016,0716,07466.000
25 abr 202415,6916,1415,4816,0616,06433.400
24 abr 202415,5515,8715,5215,7915,79473.900
23 abr 202415,4015,7215,2315,5515,55447.000
22 abr 202415,1015,5315,0315,4215,42787.500
19 abr 202414,7315,1514,7115,1015,10570.400
18 abr 202414,8214,9214,7614,8814,88402.900
17 abr 202414,7314,8214,5714,7914,79804.700
16 abr 202414,4114,6414,3114,5214,52518.400
15 abr 202414,7814,8414,3114,4614,46487.500
12 abr 202414,5914,8114,4814,7114,71748.900
11 abr 202414,9114,9314,6414,6614,66479.300
10 abr 202414,6714,9214,6714,8814,88230.600
09 abr 202414,8214,9814,7714,9014,90265.700
08 abr 202414,9014,9814,6614,7914,79445.400
05 abr 202414,4915,0514,4414,8514,85932.400
04 abr 202414,0814,5714,0214,5714,571.008.500
03 abr 202414,0714,2213,8513,9813,98527.400
02 abr 202413,7914,1013,6914,0714,07400.600
01 abr 202413,9513,9913,6113,8713,87673.000
28 mar 202414,1914,3113,9513,9613,96733.000
27 mar 202413,8714,1313,8214,1214,12656.200
26 mar 202414,0514,0713,8313,8313,83469.900
25 mar 202413,8214,1113,8214,0114,01851.100
22 mar 202413,7713,8613,5013,8113,81927.900
21 mar 202413,7813,8813,6613,7313,73934.800
20 mar 202413,9713,9713,6013,7913,791.268.200
19 mar 202414,0914,1613,7913,9913,99946.300
18 mar 202414,2014,4414,0514,1114,111.526.900
15 mar 202414,1814,4813,9314,3514,351.438.900
14 mar 202414,6214,6214,1414,2214,221.207.500
13 mar 202414,2714,7914,1714,6714,671.410.500
12 mar 202414,5114,5114,0014,3614,36883.500
11 mar 202414,3514,4714,1514,2014,20716.600
08 mar 202414,5014,7214,2114,3714,37988.000
07 mar 202414,3514,5314,2714,4314,43573.500
06 mar 202414,3614,4014,1514,3714,371.312.600
05 mar 202414,3814,4314,2014,3714,37737.900
04 mar 202414,8414,8514,2714,3614,361.129.100
01 mar 202415,1815,2214,8014,8314,831.093.400
29 feb 202415,4715,4915,1515,2015,20767.500
28 feb 202415,3315,4715,2515,3315,33868.900
27 feb 202415,3315,5815,1415,4315,431.462.100
26 feb 202415,5415,5415,2715,3315,331.859.900
23 feb 202415,4015,7915,1615,5115,513.188.000
22 feb 202416,0516,0915,2315,4115,417.750.900
21 feb 202416,8516,9715,6015,9915,994.674.900
20 feb 202417,5317,5616,9617,5017,50718.800
16 feb 202418,6918,7017,5617,5717,571.117.000
15 feb 202418,4519,4218,4518,6218,621.829.300
14 feb 202421,3221,9221,2521,5021,501.627.600
13 feb 202421,0321,5520,6421,3121,315.806.900
12 feb 202419,9019,9118,9519,6019,601.818.800
09 feb 202421,6921,8421,0921,1321,133.397.800
08 feb 202421,4622,0021,3921,7021,703.655.800
07 feb 202420,5021,4320,4821,3621,366.020.400
06 feb 202419,9520,6919,8420,6420,643.612.600
05 feb 202419,8219,9719,5519,9519,951.986.900
02 feb 202419,7120,1119,6319,8319,831.002.800
01 feb 202419,5519,8519,3019,7319,731.002.700
31 ene 202419,5319,5519,3619,3619,36705.500
30 ene 202419,5019,5619,3819,4919,493.145.500
29 ene 202419,6519,6619,4019,5219,521.056.900
26 ene 202419,4919,5119,3719,5019,501.136.600
25 ene 202419,8519,8519,4419,4819,481.707.200
24 ene 202419,7019,7119,2319,5619,562.058.300
23 ene 202419,7019,7619,3019,4319,431.967.100
22 ene 202420,4820,5019,6519,6619,662.083.000
19 ene 202420,3120,7220,2220,5720,571.503.200
18 ene 202420,0020,4419,9620,2020,201.240.500
17 ene 202421,1621,1619,8219,9719,975.065.900
16 ene 202421,0121,2120,9221,2021,20965.100
12 ene 202421,1021,3220,9321,2221,22943.500
11 ene 202420,8421,1220,7421,1221,12772.900
10 ene 202420,8520,9120,7120,9120,91801.700
09 ene 202420,2820,8520,1220,8220,821.345.500
08 ene 202420,0520,3019,9720,3020,30906.000
05 ene 202419,9420,2419,9420,0920,09862.500
04 ene 202420,0020,2819,9620,0920,091.118.000
03 ene 202420,0320,1419,9019,9419,941.169.300
02 ene 202420,1920,3320,1020,1320,131.448.600
29 dic 202320,3920,5020,3220,3820,38837.500
28 dic 202320,5520,6020,3920,4320,431.385.100
27 dic 202320,5420,6720,2520,5720,571.459.100
26 dic 202320,1020,8420,0620,5220,525.365.100
22 dic 202319,7019,9219,5719,8419,84718.900
21 dic 202319,7519,7519,4819,6419,64558.300
20 dic 202319,7020,0019,4219,4219,42488.800
19 dic 202319,4419,7519,3019,7419,74630.100
18 dic 202319,4619,8819,4119,5019,50701.200
15 dic 202319,4119,6019,2119,6019,60666.200
14 dic 202319,3019,5119,1419,3419,34712.700
13 dic 202319,3219,5519,2119,3419,34554.600
12 dic 202319,3719,5919,1219,3519,35680.200
11 dic 202319,5019,5418,9819,3019,30690.600
08 dic 202319,3919,6019,2919,5119,51395.000
07 dic 202319,5119,5319,2419,3619,36458.600
06 dic 202319,6819,8019,2819,6219,62705.100
05 dic 202319,6119,7319,5419,6819,68803.600
04 dic 202319,2919,7719,2919,6419,641.026.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...