Comparing Back to the side-by-side chart ↗
Manchester United Ltd (MANU) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.67 | 20.78 | 20.12 | 20.31 | -1.31% | 235,200 |
| 2026-10-15 | 20.66 | 20.86 | 20.47 | 20.58 | -0.05% | 347,900 |
| 2026-10-14 | 21.04 | 21.04 | 20.49 | 20.59 | -2.32% | 311,300 |
| 2026-10-13 | 20.82 | 21.17 | 20.78 | 21.08 | +1.20% | 324,600 |
| 2026-10-12 | 20.43 | 20.95 | 20.22 | 20.83 | +1.56% | 440,800 |
| 2026-10-09 | 20.46 | 20.79 | 20.37 | 20.51 | +0.94% | 273,400 |
| 2026-10-08 | 20.20 | 20.47 | 20.19 | 20.32 | +0.35% | 412,800 |
| 2026-10-07 | 20.33 | 20.35 | 19.98 | 20.25 | -0.74% | 313,500 |
| 2026-10-06 | 20.13 | 20.55 | 20.05 | 20.40 | +1.75% | 410,600 |
| 2026-10-05 | 20.06 | 20.27 | 19.80 | 20.05 | -0.15% | 409,000 |
| 2026-10-02 | 20.69 | 20.69 | 19.50 | 20.08 | -2.62% | 385,700 |
| 2026-10-01 | 20.98 | 21.17 | 20.57 | 20.62 | -1.58% | 830,700 |
| 2026-09-30 | 20.81 | 21.19 | 20.67 | 20.95 | +0.67% | 395,500 |
| 2026-09-29 | 20.38 | 20.87 | 20.16 | 20.81 | +1.71% | 478,700 |
| 2026-09-28 | 20.29 | 20.74 | 20.13 | 20.46 | +0.29% | 308,700 |
| 2026-09-25 | 20.67 | 20.67 | 19.89 | 20.40 | -2.58% | 585,200 |
| 2026-09-24 | 20.62 | 21.68 | 20.62 | 20.94 | +2.20% | 537,700 |
| 2026-09-23 | 19.35 | 20.55 | 19.05 | 20.49 | -0.10% | 561,900 |
| 2026-09-22 | 20.58 | 20.74 | 20.33 | 20.51 | +0.49% | 287,700 |
| 2026-09-21 | 19.24 | 20.51 | 19.24 | 20.41 | +3.66% | 267,000 |
| 2026-09-18 | 19.72 | 19.73 | 19.54 | 19.69 | -1.25% | 285,202 |
| 2026-09-17 | 20.20 | 20.20 | 19.80 | 19.94 | -0.30% | 275,700 |
| 2026-09-16 | 20.26 | 20.41 | 19.68 | 20.00 | +0.15% | 314,400 |
| 2026-09-15 | 20.05 | 20.17 | 19.85 | 19.97 | -1.04% | 385,000 |
| 2026-09-14 | 20.10 | 20.48 | 20.06 | 20.18 | +0.65% | 397,700 |
| 2026-09-11 | 20.25 | 20.25 | 19.92 | 20.05 | +0.15% | 227,600 |
| 2026-09-10 | 20.33 | 20.50 | 19.86 | 20.02 | -1.96% | 657,900 |
| 2026-09-09 | 20.63 | 20.75 | 20.37 | 20.42 | -1.50% | 263,200 |
| 2026-09-08 | 20.82 | 20.83 | 20.53 | 20.73 | -0.81% | 302,300 |
| 2026-09-04 | 20.86 | 21.01 | 20.56 | 20.90 | -0.10% | 285,600 |
| 2026-09-03 | 21.34 | 21.45 | 20.82 | 20.92 | -1.51% | 396,300 |
| 2026-09-02 | 21.30 | 21.80 | 21.20 | 21.24 | +0.09% | 317,200 |
| 2026-09-01 | 21.55 | 21.65 | 21.10 | 21.22 | -2.48% | 531,300 |
| 2026-08-31 | 22.00 | 22.31 | 21.73 | 21.76 | -1.54% | 340,200 |
| 2026-08-28 | 22.50 | 22.61 | 22.02 | 22.10 | -1.87% | 387,500 |
| 2026-08-27 | 23.46 | 23.46 | 22.49 | 22.52 | -4.17% | 573,300 |
| 2026-08-26 | 23.88 | 23.88 | 23.43 | 23.50 | -1.55% | 261,500 |
| 2026-08-25 | 23.80 | 23.87 | 23.38 | 23.87 | +0.72% | 234,900 |
| 2026-08-24 | 23.75 | 24.06 | 23.54 | 23.70 | -0.21% | 173,900 |
| 2026-08-21 | 24.02 | 24.09 | 23.60 | 23.75 | -1.12% | 254,400 |
| 2026-08-20 | 23.89 | 24.06 | 23.65 | 24.02 | +0.38% | 334,700 |
| 2026-08-19 | 23.70 | 24.01 | 23.66 | 23.93 | +1.79% | 321,600 |
| 2026-08-18 | 23.46 | 23.74 | 23.08 | 23.51 | +0.94% | 326,800 |
| 2026-08-17 | 23.92 | 24.00 | 23.28 | 23.29 | -3.72% | 378,800 |
| 2026-08-14 | 23.28 | 24.45 | 23.28 | 24.19 | +3.73% | 678,500 |
| 2026-08-13 | 22.87 | 23.40 | 22.76 | 23.32 | +1.97% | 461,300 |
| 2026-08-12 | 21.89 | 23.02 | 21.81 | 22.87 | +3.67% | 525,800 |
| 2026-08-11 | 21.64 | 22.95 | 21.35 | 22.06 | +1.66% | 475,700 |
| 2026-08-10 | 21.68 | 21.90 | 21.26 | 21.70 | +0.32% | 285,700 |
| 2026-08-07 | 21.90 | 22.14 | 21.57 | 21.63 | -1.28% | 228,800 |
| 2026-08-06 | 22.34 | 22.58 | 21.88 | 21.91 | -1.62% | 209,900 |
| 2026-08-05 | 22.58 | 22.86 | 22.20 | 22.27 | -0.93% | 207,900 |
| 2026-08-04 | 22.94 | 23.00 | 22.46 | 22.48 | -0.53% | 280,900 |
| 2026-08-03 | 23.16 | 23.29 | 22.44 | 22.60 | -1.78% | 187,000 |
| 2026-07-31 | 23.29 | 23.37 | 22.86 | 23.01 | -1.75% | 177,900 |
| 2026-07-30 | 23.31 | 23.48 | 22.97 | 23.42 | +0.17% | 146,800 |
| 2026-07-29 | 23.34 | 23.85 | 23.34 | 23.38 | -0.04% | 166,700 |
| 2026-07-28 | 23.00 | 23.41 | 22.74 | 23.39 | +1.74% | 241,500 |
| 2026-07-27 | 22.90 | 23.23 | 22.76 | 22.99 | +1.41% | 276,200 |
| 2026-07-24 | 22.35 | 22.91 | 22.26 | 22.67 | +1.57% | 163,400 |
| 2026-07-23 | 22.09 | 22.41 | 21.97 | 22.32 | +0.09% | 237,400 |
| 2026-07-22 | 22.29 | 22.59 | 22.17 | 22.30 | -0.67% | 243,700 |
| 2026-07-21 | 22.04 | 22.75 | 22.02 | 22.45 | +1.86% | 376,100 |
| 2026-07-20 | 22.37 | 22.44 | 22.00 | 22.04 | -0.85% | 220,600 |
| 2026-07-17 | 22.05 | 22.26 | 21.92 | 22.23 | +0.18% | 143,300 |
| 2026-07-16 | 22.45 | 22.59 | 22.11 | 22.19 | -0.89% | 155,300 |
| 2026-07-15 | 22.23 | 22.65 | 22.05 | 22.39 | +1.54% | 199,500 |
| 2026-07-14 | 21.97 | 22.25 | 21.80 | 22.05 | -1.17% | 164,800 |
| 2026-07-13 | 21.98 | 22.53 | 21.98 | 22.31 | +1.23% | 194,900 |
| 2026-07-10 | 22.00 | 22.11 | 21.77 | 22.04 | +0.18% | 133,800 |
| 2026-07-09 | 21.89 | 22.16 | 21.29 | 22.00 | +0.69% | 231,000 |
| 2026-07-08 | 22.09 | 22.43 | 21.79 | 21.85 | -2.24% | 268,200 |
| 2026-07-07 | 22.47 | 22.48 | 22.21 | 22.35 | +0.40% | 148,095 |
| 2026-07-06 | 23.00 | 23.00 | 22.21 | 22.26 | -3.68% | 172,851 |
| 2026-07-02 | 23.24 | 23.24 | 22.73 | 23.11 | +0.43% | 270,300 |
| 2026-07-01 | 23.10 | 23.55 | 22.97 | 23.01 | +0.35% | 254,200 |
| 2026-06-30 | 23.29 | 23.31 | 22.80 | 22.93 | -0.78% | 288,956 |
| 2026-06-29 | 22.90 | 23.34 | 22.55 | 23.11 | +0.83% | 484,908 |
| 2026-06-26 | 22.05 | 22.92 | 21.89 | 22.92 | +4.37% | 261,400 |
| 2026-06-25 | 21.08 | 22.28 | 20.99 | 21.96 | +4.03% | 309,200 |
| 2026-06-24 | 21.42 | 21.78 | 21.02 | 21.11 | -1.36% | 429,100 |
| 2026-06-23 | 21.70 | 21.94 | 21.13 | 21.40 | -2.28% | 291,200 |
| 2026-06-22 | 22.16 | 22.48 | 21.82 | 21.90 | -2.10% | 389,000 |
| 2026-06-18 | 21.96 | 22.42 | 21.96 | 22.37 | +2.57% | 346,800 |
| 2026-06-17 | 22.48 | 22.55 | 21.74 | 21.81 | -3.37% | 348,300 |
| 2026-06-16 | 23.24 | 23.30 | 22.53 | 22.57 | -3.13% | 494,000 |
| 2026-06-15 | 23.38 | 23.49 | 22.83 | 23.30 | +0.39% | 228,800 |
| 2026-06-12 | 23.55 | 23.80 | 23.11 | 23.21 | -1.36% | 272,700 |
| 2026-06-11 | 22.87 | 23.57 | 22.76 | 23.53 | +3.02% | 300,700 |
| 2026-06-10 | 22.44 | 23.19 | 22.40 | 22.84 | +1.02% | 306,800 |
| 2026-06-09 | 22.16 | 22.70 | 22.16 | 22.61 | +2.22% | 304,800 |
| 2026-06-08 | 21.99 | 22.45 | 21.73 | 22.12 | +0.77% | 318,500 |
| 2026-06-05 | 22.44 | 22.87 | 21.75 | 21.95 | -2.96% | 534,100 |
| 2026-06-04 | 22.00 | 24.22 | 21.92 | 22.62 | +7.15% | 1,633,800 |
| 2026-06-03 | 21.41 | 21.96 | 20.92 | 21.11 | -2.63% | 352,000 |
| 2026-06-02 | 21.49 | 21.88 | 21.17 | 21.68 | -0.64% | 906,500 |
| 2026-06-01 | 20.83 | 21.89 | 20.72 | 21.82 | +3.86% | 433,800 |
| 2026-05-29 | 20.07 | 21.10 | 19.88 | 21.01 | +4.58% | 861,800 |
| 2026-05-28 | 21.75 | 21.79 | 19.97 | 20.09 | -9.59% | 662,700 |
| 2026-05-27 | 20.49 | 22.94 | 20.49 | 22.22 | +12.68% | 1,098,100 |
| 2026-05-26 | 19.69 | 20.18 | 19.55 | 19.72 | -1.40% | 273,700 |
| 2026-05-22 | 20.42 | 20.61 | 19.82 | 20.00 | -0.15% | 236,200 |
| 2026-05-21 | 19.60 | 20.13 | 19.40 | 20.03 | +2.61% | 348,100 |
| 2026-05-20 | 19.74 | 19.76 | 19.40 | 19.52 | -1.21% | 238,800 |
| 2026-05-19 | 19.82 | 20.04 | 19.68 | 19.76 | -1.30% | 270,400 |
| 2026-05-18 | 19.27 | 20.12 | 19.27 | 20.02 | +4.11% | 390,900 |
| 2026-05-15 | 19.36 | 19.71 | 19.18 | 19.23 | -1.79% | 315,200 |
| 2026-05-14 | 19.00 | 19.76 | 18.87 | 19.58 | +3.93% | 329,100 |
| 2026-05-13 | 18.57 | 18.93 | 18.52 | 18.84 | +1.02% | 230,400 |
| 2026-05-12 | 18.90 | 19.14 | 18.43 | 18.65 | -1.32% | 229,200 |
| 2026-05-11 | 19.59 | 19.67 | 18.89 | 18.90 | -4.01% | 257,900 |
| 2026-05-08 | 19.21 | 19.92 | 19.14 | 19.69 | +2.93% | 561,500 |
| 2026-05-07 | 18.86 | 19.45 | 18.86 | 19.13 | +1.54% | 261,400 |
| 2026-05-06 | 18.79 | 19.16 | 18.70 | 18.84 | +1.51% | 275,100 |
| 2026-05-05 | 18.30 | 18.71 | 18.27 | 18.56 | +1.81% | 282,700 |
| 2026-05-04 | 18.54 | 18.70 | 18.08 | 18.23 | -1.67% | 183,600 |
| 2026-05-01 | 18.98 | 19.49 | 18.51 | 18.54 | -1.80% | 353,800 |
| 2026-04-30 | 17.48 | 18.92 | 17.48 | 18.88 | +7.89% | 509,800 |
| 2026-04-29 | 17.34 | 17.51 | 17.18 | 17.50 | +0.11% | 217,700 |
| 2026-04-28 | 17.30 | 17.60 | 17.28 | 17.48 | +1.51% | 237,000 |
| 2026-04-27 | 17.01 | 17.51 | 17.01 | 17.22 | +0.88% | 255,600 |
| 2026-04-24 | 17.03 | 17.19 | 16.88 | 17.07 | +0.71% | 268,900 |
| 2026-04-23 | 17.30 | 17.30 | 16.89 | 16.95 | -2.42% | 328,700 |
| 2026-04-22 | 17.65 | 17.80 | 17.34 | 17.37 | -1.03% | 371,800 |
| 2026-04-21 | 17.94 | 17.94 | 17.55 | 17.55 | -1.96% | 226,350 |
| 2026-04-20 | 17.40 | 17.94 | 17.35 | 17.90 | +1.94% | 221,485 |
| 2026-04-17 | 17.36 | 17.76 | 17.36 | 17.56 | +1.80% | 316,600 |
| 2026-04-16 | 17.59 | 17.84 | 17.18 | 17.25 | -2.49% | 269,600 |
| 2026-04-15 | 17.91 | 17.95 | 17.36 | 17.69 | -1.28% | 365,300 |
| 2026-04-14 | 17.88 | 17.96 | 17.82 | 17.92 | +0.56% | 239,800 |
| 2026-04-13 | 17.58 | 17.94 | 17.56 | 17.82 | +1.02% | 213,500 |
| 2026-04-10 | 17.54 | 17.78 | 17.39 | 17.64 | +0.68% | 241,400 |
| 2026-04-09 | 17.53 | 17.56 | 17.26 | 17.52 | -0.45% | 206,300 |
| 2026-04-08 | 17.81 | 17.84 | 17.55 | 17.60 | +0.74% | 221,300 |
| 2026-04-07 | 17.67 | 17.72 | 17.41 | 17.47 | -1.69% | 243,500 |
| 2026-04-06 | 17.39 | 17.82 | 17.30 | 17.77 | +3.19% | 284,900 |
| 2026-04-02 | 16.69 | 17.22 | 16.69 | 17.22 | +1.35% | 235,000 |
| 2026-04-01 | 16.97 | 17.13 | 16.94 | 16.99 | +1.01% | 469,100 |
| 2026-03-31 | 16.53 | 16.97 | 16.47 | 16.82 | +2.37% | 433,200 |
| 2026-03-30 | 16.45 | 16.54 | 16.32 | 16.43 | +0.49% | 416,800 |
| 2026-03-27 | 16.29 | 16.53 | 16.20 | 16.35 | -0.79% | 309,600 |
| 2026-03-26 | 16.50 | 16.78 | 16.48 | 16.48 | -0.96% | 365,600 |
| 2026-03-25 | 16.76 | 16.76 | 16.30 | 16.64 | +0.42% | 289,800 |
| 2026-03-24 | 16.52 | 16.70 | 16.44 | 16.57 | -0.18% | 265,800 |
| 2026-03-23 | 16.50 | 16.82 | 16.47 | 16.60 | +2.41% | 310,800 |
| 2026-03-20 | 16.40 | 16.58 | 16.16 | 16.21 | -1.70% | 263,700 |
| 2026-03-19 | 16.35 | 16.59 | 16.28 | 16.49 | +0.06% | 358,200 |
| 2026-03-18 | 16.37 | 16.70 | 16.29 | 16.48 | +0.24% | 352,700 |
| 2026-03-17 | 16.51 | 16.68 | 16.34 | 16.44 | -0.18% | 351,100 |
| 2026-03-16 | 16.23 | 16.48 | 16.22 | 16.47 | +2.68% | 290,500 |
| 2026-03-13 | 16.05 | 16.20 | 15.86 | 16.04 | +0.38% | 439,900 |
| 2026-03-12 | 16.60 | 16.67 | 15.96 | 15.98 | -4.65% | 426,500 |
| 2026-03-11 | 17.22 | 17.28 | 16.75 | 16.76 | -3.18% | 397,000 |
| 2026-03-10 | 17.39 | 17.69 | 17.18 | 17.31 | -0.17% | 326,240 |
| 2026-03-09 | 17.03 | 17.34 | 16.88 | 17.34 | +0.23% | 381,031 |
| 2026-03-06 | 17.60 | 17.60 | 17.25 | 17.30 | -1.98% | 340,700 |
| 2026-03-05 | 17.69 | 17.92 | 17.48 | 17.65 | -0.73% | 288,800 |
| 2026-03-04 | 17.66 | 17.96 | 17.32 | 17.78 | +0.74% | 344,100 |
| 2026-03-03 | 17.30 | 17.67 | 17.04 | 17.65 | -0.40% | 897,100 |
| 2026-03-02 | 17.87 | 17.91 | 17.56 | 17.72 | -1.61% | 324,900 |
| 2026-02-27 | 17.68 | 18.30 | 17.63 | 18.01 | +2.21% | 618,900 |
| 2026-02-26 | 17.38 | 17.75 | 16.99 | 17.62 | +1.50% | 425,700 |
| 2026-02-25 | 17.24 | 17.63 | 16.40 | 17.36 | -2.09% | 896,000 |
| 2026-02-24 | 17.47 | 17.96 | 17.29 | 17.73 | +1.90% | 449,600 |
| 2026-02-23 | 17.42 | 17.47 | 17.13 | 17.40 | -0.68% | 201,200 |
| 2026-02-20 | 17.50 | 17.59 | 17.29 | 17.52 | -1.02% | 178,800 |
| 2026-02-19 | 17.98 | 18.04 | 17.57 | 17.70 | -1.83% | 223,000 |
| 2026-02-18 | 17.78 | 18.17 | 17.62 | 18.03 | +2.10% | 454,100 |
| 2026-02-17 | 17.44 | 17.83 | 17.34 | 17.66 | +1.26% | 229,000 |
| 2026-02-13 | 17.30 | 17.85 | 17.13 | 17.44 | +1.51% | 304,300 |
| 2026-02-12 | 17.50 | 17.67 | 17.11 | 17.18 | -2.00% | 243,100 |
| 2026-02-11 | 17.75 | 17.78 | 17.27 | 17.53 | -1.41% | 287,900 |
| 2026-02-10 | 17.53 | 17.87 | 17.53 | 17.78 | +1.43% | 497,900 |
| 2026-02-09 | 17.42 | 17.55 | 17.02 | 17.53 | +1.10% | 203,400 |
| 2026-02-06 | 17.08 | 17.42 | 16.94 | 17.34 | +2.06% | 371,600 |
| 2026-02-05 | 17.61 | 17.62 | 16.92 | 16.99 | -3.47% | 335,000 |
| 2026-02-04 | 17.40 | 17.67 | 17.13 | 17.60 | +1.15% | 238,400 |
| 2026-02-03 | 17.63 | 17.63 | 16.93 | 17.40 | -1.25% | 418,800 |
| 2026-02-02 | 17.65 | 17.86 | 17.55 | 17.62 | -0.45% | 436,700 |
| 2026-01-30 | 17.69 | 17.90 | 17.62 | 17.70 | -0.39% | 362,400 |
| 2026-01-29 | 17.82 | 17.86 | 17.26 | 17.77 | -0.28% | 428,800 |
| 2026-01-28 | 17.67 | 17.94 | 17.38 | 17.82 | +0.91% | 319,600 |
| 2026-01-27 | 17.53 | 17.81 | 17.30 | 17.66 | +0.11% | 417,700 |
| 2026-01-26 | 17.30 | 17.99 | 17.25 | 17.64 | +2.74% | 647,100 |
| 2026-01-23 | 16.57 | 17.25 | 16.57 | 17.17 | +3.43% | 299,000 |
| 2026-01-22 | 16.70 | 16.71 | 16.34 | 16.60 | +0.00% | 323,700 |
| 2026-01-21 | 16.92 | 16.92 | 16.41 | 16.60 | -1.89% | 228,700 |
| 2026-01-20 | 16.69 | 16.97 | 16.61 | 16.92 | +0.59% | 340,600 |
| 2026-01-16 | 16.91 | 16.94 | 16.66 | 16.82 | -0.47% | 393,600 |
| 2026-01-15 | 16.65 | 16.95 | 16.65 | 16.90 | +1.87% | 337,000 |
| 2026-01-14 | 16.58 | 16.73 | 16.40 | 16.59 | -0.30% | 247,600 |
| 2026-01-13 | 16.50 | 16.74 | 16.41 | 16.64 | +1.16% | 258,300 |
| 2026-01-12 | 16.55 | 16.70 | 16.17 | 16.45 | -1.20% | 423,200 |
| 2026-01-09 | 16.39 | 16.78 | 16.31 | 16.65 | +1.59% | 294,300 |
| 2026-01-08 | 16.34 | 16.49 | 16.15 | 16.39 | +0.31% | 213,500 |
| 2026-01-07 | 15.96 | 16.39 | 15.92 | 16.34 | +2.32% | 351,200 |
| 2026-01-06 | 16.00 | 16.07 | 15.78 | 15.97 | -0.19% | 295,700 |
| 2026-01-05 | 15.75 | 16.02 | 15.68 | 16.00 | +1.39% | 350,400 |
| 2026-01-02 | 15.94 | 16.13 | 15.71 | 15.78 | -0.88% | 213,200 |
| 2025-12-31 | 16.10 | 16.16 | 15.90 | 15.92 | -0.93% | 280,300 |
| 2025-12-30 | 15.98 | 16.17 | 15.97 | 16.07 | +0.82% | 239,500 |
| 2025-12-29 | 15.82 | 16.04 | 15.71 | 15.94 | +0.50% | 215,500 |
| 2025-12-26 | 16.02 | 16.02 | 15.79 | 15.86 | -1.00% | 352,400 |
| 2025-12-24 | 15.89 | 16.13 | 15.81 | 16.02 | +0.50% | 130,000 |
| 2025-12-23 | 15.81 | 16.03 | 15.71 | 15.94 | +0.50% | 274,700 |
| 2025-12-22 | 16.15 | 16.42 | 15.83 | 15.86 | +0.00% | 516,200 |
| 2025-12-19 | 15.68 | 15.95 | 15.50 | 15.86 | +1.80% | 371,100 |
| 2025-12-18 | 15.35 | 15.76 | 15.26 | 15.58 | +1.96% | 365,800 |
| 2025-12-17 | 15.14 | 15.47 | 15.06 | 15.28 | +0.33% | 448,500 |
| 2025-12-16 | 15.24 | 15.24 | 14.90 | 15.23 | +0.20% | 402,300 |
| 2025-12-15 | 15.38 | 15.42 | 15.06 | 15.20 | -1.30% | 479,500 |
| 2025-12-12 | 15.75 | 15.85 | 15.30 | 15.40 | -2.41% | 610,400 |
| 2025-12-11 | 15.01 | 16.11 | 14.85 | 15.78 | +2.53% | 1,219,000 |
| 2025-12-10 | 15.40 | 15.60 | 15.14 | 15.39 | -0.13% | 431,800 |
| 2025-12-09 | 15.48 | 15.56 | 15.27 | 15.41 | -0.96% | 330,747 |
| 2025-12-08 | 15.65 | 15.65 | 15.41 | 15.56 | -0.70% | 465,713 |
| 2025-12-05 | 15.68 | 15.86 | 15.51 | 15.67 | -0.19% | 242,200 |
| 2025-12-04 | 15.76 | 15.80 | 15.53 | 15.70 | -1.32% | 325,700 |
| 2025-12-03 | 15.49 | 15.96 | 15.36 | 15.91 | +2.45% | 375,800 |
| 2025-12-02 | 15.77 | 15.84 | 15.31 | 15.53 | -1.65% | 1,078,998 |
| 2025-12-01 | 15.73 | 16.11 | 15.67 | 15.79 | -0.69% | 386,080 |
| 2025-11-28 | 15.68 | 16.12 | 15.63 | 15.90 | +1.79% | 246,200 |
| 2025-11-26 | 15.47 | 15.80 | 15.31 | 15.62 | +0.84% | 393,900 |
| 2025-11-25 | 15.45 | 15.98 | 15.45 | 15.49 | +1.44% | 430,300 |
| 2025-11-24 | 15.36 | 15.38 | 15.18 | 15.27 | -1.10% | 384,400 |
| 2025-11-21 | 15.35 | 15.55 | 15.11 | 15.44 | +0.72% | 301,400 |
| 2025-11-20 | 15.59 | 15.59 | 15.30 | 15.33 | -1.03% | 304,100 |
| 2025-11-19 | 15.50 | 15.54 | 15.26 | 15.49 | +0.13% | 263,300 |
| 2025-11-18 | 15.31 | 15.50 | 15.20 | 15.47 | +0.98% | 273,500 |
| 2025-11-17 | 15.61 | 15.63 | 15.22 | 15.32 | -2.23% | 382,800 |
| 2025-11-14 | 15.50 | 15.74 | 15.40 | 15.67 | +0.71% | 292,400 |
| 2025-11-13 | 15.70 | 16.00 | 15.55 | 15.56 | -1.58% | 278,700 |
| 2025-11-12 | 15.92 | 16.06 | 15.71 | 15.81 | -0.38% | 356,900 |
| 2025-11-11 | 15.92 | 16.11 | 15.64 | 15.87 | -0.25% | 502,600 |
| 2025-11-10 | 15.83 | 16.01 | 15.60 | 15.91 | +1.53% | 259,300 |
| 2025-11-07 | 15.50 | 15.71 | 15.37 | 15.67 | +0.32% | 253,200 |
| 2025-11-06 | 15.71 | 15.82 | 15.52 | 15.62 | -0.38% | 246,500 |
| 2025-11-05 | 15.67 | 15.75 | 15.45 | 15.68 | -0.25% | 360,900 |
| 2025-11-04 | 15.94 | 16.01 | 15.68 | 15.72 | -1.93% | 318,400 |
| 2025-11-03 | 16.58 | 16.63 | 15.88 | 16.03 | -3.61% | 470,600 |
| 2025-10-31 | 17.32 | 17.35 | 16.60 | 16.63 | -3.87% | 562,100 |
| 2025-10-30 | 17.25 | 17.59 | 17.16 | 17.30 | +0.00% | 187,600 |
| 2025-10-29 | 17.88 | 17.88 | 17.29 | 17.30 | -3.24% | 313,800 |
| 2025-10-28 | 18.25 | 18.33 | 17.85 | 17.88 | -1.97% | 189,600 |
| 2025-10-27 | 18.43 | 18.47 | 18.05 | 18.24 | +0.22% | 284,800 |
| 2025-10-24 | 18.70 | 18.70 | 18.17 | 18.20 | -1.46% | 166,000 |
| 2025-10-23 | 18.45 | 18.53 | 18.04 | 18.47 | +0.44% | 343,000 |
| 2025-10-22 | 18.55 | 18.66 | 18.32 | 18.39 | -0.92% | 307,000 |
| 2025-10-21 | 18.67 | 18.94 | 18.19 | 18.56 | -0.91% | 470,100 |
| 2025-10-20 | 18.04 | 18.78 | 17.80 | 18.73 | +4.52% | 1,357,600 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+15.70%). Pire mois : Mars (-6.80%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Manchester United Ltd (MANU) ?
20.31 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de MANU ?
Plus haut à 24.45 et plus bas à 14.85 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Manchester United Ltd ?
Historiquement, le mois le plus fort de MANU a été Juin (moyenne +15.70%) et le plus faible Mars (moyenne -6.80%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.