Italia markets close in 5 hours 9 minutes

Magna International Inc. (MG.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
57,34+0,39 (+0,68%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202457,2657,4956,8257,3457,34805.300
27 giu 202457,0857,3356,6656,9556,951.044.100
26 giu 202456,4757,0155,9356,9656,962.150.800
25 giu 202458,1658,1656,8856,9456,941.003.200
24 giu 202458,0659,1958,0058,1658,161.235.600
21 giu 202457,6458,1557,3457,8657,862.552.800
20 giu 202457,8358,1757,3257,4657,46538.900
19 giu 202457,9458,4057,5157,5657,56360.300
18 giu 202458,7259,2757,8258,1158,11819.400
17 giu 202457,9158,8957,7558,8458,841.747.000
14 giu 202458,0058,0956,7657,9757,97842.200
13 giu 202459,6059,6458,6358,6858,681.647.600
12 giu 202460,1760,7759,2659,4859,481.495.600
11 giu 202459,6759,6858,8959,2359,231.199.300
10 giu 202459,6860,3659,3260,0760,07984.500
07 giu 202460,0060,2859,7460,1960,19826.700
06 giu 202460,4560,8060,1360,3860,38607.000
05 giu 202461,0761,1560,2460,8860,88848.400
04 giu 202461,1761,8760,8760,9160,911.311.400
03 giu 202461,8862,1060,8361,5861,581.379.900
31 mag 202460,6761,6860,3661,6661,662.507.000
30 mag 202460,7761,1260,5661,0261,02993.900
29 mag 202461,2061,2160,2760,5860,582.008.500
28 mag 202462,0062,1761,4861,8461,841.408.300
27 mag 202462,0862,9462,0862,6362,63432.300
24 mag 202461,4862,0061,1661,9761,971.666.400
23 mag 202463,1963,3061,4761,5161,511.963.000
22 mag 202463,1563,7162,9363,1263,122.643.800
21 mag 202464,6264,6263,4063,4963,493.226.400
17 mag 202465,2965,2964,0864,6364,631.866.800
16 mag 202464,9865,3364,3465,2765,272.657.700
16 mag 20240.646 Dividendo
15 mag 202465,4265,6764,7065,4464,794.084.700
14 mag 202464,1364,9364,0664,8964,252.975.100
13 mag 202464,6264,9463,9064,2063,571.214.200
10 mag 202463,5964,3163,3864,1163,482.180.200
09 mag 202464,7364,9463,4463,4562,822.724.700
08 mag 202463,2764,8363,0064,6464,001.263.800
07 mag 202463,9564,3163,5663,9563,32889.400
06 mag 202464,2165,1162,8463,6563,021.815.200
03 mag 202463,8565,0062,9063,8963,261.042.400
02 mag 202466,5566,6665,8266,2065,55897.400
01 mag 202465,6566,2465,1665,5564,901.679.500
30 apr 202466,8766,9465,7065,8065,151.165.300
29 apr 202467,3868,0267,1967,5066,831.474.000
26 apr 202466,6367,4566,6367,1566,49505.400
25 apr 202466,7666,7665,9066,5465,881.064.600
24 apr 202468,0968,7467,1967,4266,751.018.700
23 apr 202467,6368,1067,2267,9767,301.095.500
22 apr 202466,8667,7266,4267,5666,89808.200
19 apr 202465,5066,5665,4566,4565,79441.700
18 apr 202466,3766,3765,3165,8765,221.156.800
17 apr 202467,6367,6665,7065,8865,231.054.900
16 apr 202467,9968,2666,8067,4066,73690.600
15 apr 202468,8469,1567,9468,4167,73679.500
12 apr 202469,8769,8768,6668,6868,00512.500
11 apr 202469,7270,2768,9470,1669,47707.800
10 apr 202470,8371,1669,1469,2868,60645.200
09 apr 202471,1972,1671,1371,8371,12547.300
08 apr 202471,3472,3371,1571,3370,63464.400
05 apr 202470,6071,2870,4070,9070,20403.400
04 apr 202471,9372,2670,6670,8870,18552.000
03 apr 202471,0071,3370,5871,1070,40448.400
02 apr 202471,5071,9570,7771,5570,84494.700
01 apr 202473,1173,4872,0872,3871,67413.500
28 mar 202473,9574,2973,4173,7973,061.333.600
27 mar 202473,1874,0072,5973,9973,26554.700
26 mar 202472,5673,4272,4172,7071,98682.700
25 mar 202473,6574,6572,4372,7772,05954.500
22 mar 202475,5875,9374,4274,6273,88441.800
21 mar 202474,2575,9374,0975,5774,82721.000
20 mar 202471,4474,2671,4274,1173,38667.700
19 mar 202471,1672,1171,1671,4070,70585.600
18 mar 202471,4171,8070,8571,0970,39442.000
15 mar 202470,3671,6370,3671,1070,402.225.800
14 mar 202472,5272,5370,2770,4669,76779.100
13 mar 202472,0773,1572,0572,6471,92825.400
12 mar 202473,1673,3372,1972,3571,64888.800
11 mar 202472,8273,4272,6472,9772,25498.800
08 mar 202473,8374,6773,4373,5572,82501.600
07 mar 202473,5274,0773,3473,6572,92472.000
06 mar 202473,8874,0872,8573,3272,601.155.100
05 mar 202473,6073,7572,9273,5172,783.095.300
04 mar 202473,1073,7772,9073,5572,82945.500
01 mar 202475,2175,2172,8273,2572,53610.800
29 feb 202474,9575,2473,8474,7874,042.005.100
28 feb 202473,7974,6773,5074,4873,741.517.500
27 feb 202472,2274,5472,2274,0673,333.625.100
26 feb 202473,1673,8271,6772,0171,301.394.700
23 feb 202473,7174,1373,1973,3772,654.209.100
22 feb 202473,3474,2373,0773,6372,901.613.300
22 feb 20240.641 Dividendo
21 feb 202473,3473,9172,7073,4572,092.751.600
20 feb 202474,4774,4772,5473,4372,073.327.000
16 feb 202474,9074,9873,5574,1172,742.974.700
15 feb 202473,7675,2073,7574,9373,544.143.100
14 feb 202474,1074,6573,2573,3371,971.364.500
13 feb 202473,2573,5972,2073,1371,781.113.200
12 feb 202472,5074,9772,5074,8473,451.895.400
09 feb 202475,0576,1672,3173,5872,221.332.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...