Mercado fechado

Manchester United plc (MANU)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
15,10+0,22 (+1,48%)
No fechamento: 04:00PM EDT
15,02 -0,08 (-0,53%)
Pós-fechamento: 07:50PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202414,7315,1514,7115,1015,10570.400
18 de abr. de 202414,8214,9214,7614,8814,88402.900
17 de abr. de 202414,7314,8214,5714,7914,79804.700
16 de abr. de 202414,4114,6414,3114,5214,52518.400
15 de abr. de 202414,7814,8414,3114,4614,46487.500
12 de abr. de 202414,5914,8114,4814,7114,71748.900
11 de abr. de 202414,9114,9314,6414,6614,66479.300
10 de abr. de 202414,6714,9214,6714,8814,88230.600
09 de abr. de 202414,8214,9814,7714,9014,90265.700
08 de abr. de 202414,9014,9814,6614,7914,79445.400
05 de abr. de 202414,4915,0514,4414,8514,85932.400
04 de abr. de 202414,0814,5714,0214,5714,571.008.500
03 de abr. de 202414,0714,2213,8513,9813,98527.400
02 de abr. de 202413,7914,1013,6914,0714,07400.600
01 de abr. de 202413,9513,9913,6113,8713,87673.000
28 de mar. de 202414,1914,3113,9513,9613,96733.000
27 de mar. de 202413,8714,1313,8214,1214,12656.200
26 de mar. de 202414,0514,0713,8313,8313,83469.900
25 de mar. de 202413,8214,1113,8214,0114,01851.100
22 de mar. de 202413,7713,8613,5013,8113,81927.900
21 de mar. de 202413,7813,8813,6613,7313,73934.800
20 de mar. de 202413,9713,9713,6013,7913,791.268.200
19 de mar. de 202414,0914,1613,7913,9913,99946.300
18 de mar. de 202414,2014,4414,0514,1114,111.526.900
15 de mar. de 202414,1814,4813,9314,3514,351.438.900
14 de mar. de 202414,6214,6214,1414,2214,221.207.500
13 de mar. de 202414,2714,7914,1714,6714,671.410.500
12 de mar. de 202414,5114,5114,0014,3614,36883.500
11 de mar. de 202414,3514,4714,1514,2014,20716.600
08 de mar. de 202414,5014,7214,2114,3714,37988.000
07 de mar. de 202414,3514,5314,2714,4314,43573.500
06 de mar. de 202414,3614,4014,1514,3714,371.312.600
05 de mar. de 202414,3814,4314,2014,3714,37737.900
04 de mar. de 202414,8414,8514,2714,3614,361.129.100
01 de mar. de 202415,1815,2214,8014,8314,831.093.400
29 de fev. de 202415,4715,4915,1515,2015,20767.500
28 de fev. de 202415,3315,4715,2515,3315,33868.900
27 de fev. de 202415,3315,5815,1415,4315,431.462.100
26 de fev. de 202415,5415,5415,2715,3315,331.859.900
23 de fev. de 202415,4015,7915,1615,5115,513.188.000
22 de fev. de 202416,0516,0915,2315,4115,417.750.900
21 de fev. de 202416,8516,9715,6015,9915,994.674.900
20 de fev. de 202417,5317,5616,9617,5017,50718.800
16 de fev. de 202418,6918,7017,5617,5717,571.117.000
15 de fev. de 202418,4519,4218,4518,6218,621.829.300
14 de fev. de 202421,3221,9221,2521,5021,501.627.600
13 de fev. de 202421,0321,5520,6421,3121,315.806.900
12 de fev. de 202419,9019,9118,9519,6019,601.818.800
09 de fev. de 202421,6921,8421,0921,1321,133.397.800
08 de fev. de 202421,4622,0021,3921,7021,703.655.800
07 de fev. de 202420,5021,4320,4821,3621,366.020.400
06 de fev. de 202419,9520,6919,8420,6420,643.612.600
05 de fev. de 202419,8219,9719,5519,9519,951.986.900
02 de fev. de 202419,7120,1119,6319,8319,831.002.800
01 de fev. de 202419,5519,8519,3019,7319,731.002.700
31 de jan. de 202419,5319,5519,3619,3619,36705.500
30 de jan. de 202419,5019,5619,3819,4919,493.145.500
29 de jan. de 202419,6519,6619,4019,5219,521.056.900
26 de jan. de 202419,4919,5119,3719,5019,501.136.600
25 de jan. de 202419,8519,8519,4419,4819,481.707.200
24 de jan. de 202419,7019,7119,2319,5619,562.058.300
23 de jan. de 202419,7019,7619,3019,4319,431.967.100
22 de jan. de 202420,4820,5019,6519,6619,662.083.000
19 de jan. de 202420,3120,7220,2220,5720,571.503.200
18 de jan. de 202420,0020,4419,9620,2020,201.240.500
17 de jan. de 202421,1621,1619,8219,9719,975.065.900
16 de jan. de 202421,0121,2120,9221,2021,20965.100
12 de jan. de 202421,1021,3220,9321,2221,22943.500
11 de jan. de 202420,8421,1220,7421,1221,12772.900
10 de jan. de 202420,8520,9120,7120,9120,91801.700
09 de jan. de 202420,2820,8520,1220,8220,821.345.500
08 de jan. de 202420,0520,3019,9720,3020,30906.000
05 de jan. de 202419,9420,2419,9420,0920,09862.500
04 de jan. de 202420,0020,2819,9620,0920,091.118.000
03 de jan. de 202420,0320,1419,9019,9419,941.169.300
02 de jan. de 202420,1920,3320,1020,1320,131.448.600
29 de dez. de 202320,3920,5020,3220,3820,38837.500
28 de dez. de 202320,5520,6020,3920,4320,431.385.100
27 de dez. de 202320,5420,6720,2520,5720,571.459.100
26 de dez. de 202320,1020,8420,0620,5220,525.365.100
22 de dez. de 202319,7019,9219,5719,8419,84718.900
21 de dez. de 202319,7519,7519,4819,6419,64558.300
20 de dez. de 202319,7020,0019,4219,4219,42488.800
19 de dez. de 202319,4419,7519,3019,7419,74630.100
18 de dez. de 202319,4619,8819,4119,5019,50701.200
15 de dez. de 202319,4119,6019,2119,6019,60666.200
14 de dez. de 202319,3019,5119,1419,3419,34712.700
13 de dez. de 202319,3219,5519,2119,3419,34554.600
12 de dez. de 202319,3719,5919,1219,3519,35680.200
11 de dez. de 202319,5019,5418,9819,3019,30690.600
08 de dez. de 202319,3919,6019,2919,5119,51395.000
07 de dez. de 202319,5119,5319,2419,3619,36458.600
06 de dez. de 202319,6819,8019,2819,6219,62705.100
05 de dez. de 202319,6119,7319,5419,6819,68803.600
04 de dez. de 202319,2919,7719,2919,6419,641.026.600
01 de dez. de 202319,2119,3919,1119,3519,35484.000
30 de nov. de 202319,2919,4918,9719,4919,49324.400
29 de nov. de 202319,5519,6919,1419,3019,30606.300
28 de nov. de 202319,6219,6619,2019,5019,501.083.900
27 de nov. de 202319,2019,8419,1019,6719,67987.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...