Italia markets closed

Magna International Inc. (MGA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,12+0,42 (+0,86%)
Alla chiusura: 04:00PM EDT
49,13 +0,01 (+0,02%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202448,8049,3848,7549,1249,121.110.500
25 apr 202448,6348,9048,0148,7048,701.469.200
24 apr 202449,8450,1849,0349,2149,211.014.400
23 apr 202449,5549,8749,0749,7749,77943.600
22 apr 202448,7749,4548,4149,3149,316.604.700
19 apr 202447,5648,4147,5548,3448,341.503.400
18 apr 202448,2648,2647,4247,8547,851.903.000
17 apr 202448,9249,0247,6747,8447,841.818.800
16 apr 202449,1549,3948,2748,7748,771.175.500
15 apr 202450,0850,3649,2649,6349,63911.100
12 apr 202450,7550,7549,8249,8449,841.069.100
11 apr 202451,0451,3950,3051,2851,28833.700
10 apr 202451,9152,1550,5050,6550,65903.000
09 apr 202452,5353,2352,4952,9252,921.039.000
08 apr 202452,6053,2652,4252,5252,52862.800
05 apr 202451,8552,3151,6952,1852,181.858.800
04 apr 202453,2953,5352,1452,3052,301.798.300
03 apr 202452,3152,7152,0252,5652,561.298.400
02 apr 202452,6753,0752,1152,7252,722.114.000
01 apr 202454,0554,3653,0453,3353,331.547.300
28 mar 202454,5354,8254,2654,4854,48885.600
27 mar 202453,8354,5453,4354,5454,542.046.600
26 mar 202453,6454,0853,3753,5153,511.377.600
25 mar 202454,0154,9853,3153,5853,582.129.200
22 mar 202455,7456,0254,7054,8254,82701.500
21 mar 202455,0656,1254,8955,8655,861.519.800
20 mar 202452,5855,0552,5854,9554,951.042.000
19 mar 202452,4153,0152,3852,6452,64964.000
18 mar 202452,8453,0152,3152,5152,511.015.500
15 mar 202452,0352,9852,0352,5252,521.012.500
14 mar 202453,8053,8751,9052,0552,051.187.100
13 mar 202453,4654,2553,3753,9153,91798.500
12 mar 202454,1854,3353,4753,6053,601.013.000
11 mar 202453,8854,4653,8554,1154,111.096.700
08 mar 202454,9155,5254,4054,5054,50977.200
07 mar 202454,6154,9254,4354,7354,73909.000
06 mar 202454,4154,6353,8454,2254,221.129.700
05 mar 202454,1654,3453,7054,0754,071.616.800
04 mar 202454,0754,4153,7354,1954,19842.300
01 mar 202455,3355,3353,7254,0554,051.543.700
29 feb 202455,3055,5054,4855,1255,121.573.100
28 feb 202454,4055,0454,1954,8554,85798.300
27 feb 202453,6655,1353,5154,7454,741.669.800
26 feb 202454,1054,6453,0153,3353,331.061.700
23 feb 202454,5955,0054,2754,3454,341.050.600
22 feb 202454,2555,0254,0654,6454,644.203.000
22 feb 20240.475 Dividendo
21 feb 202454,2654,6253,7954,4053,933.847.000
20 feb 202454,6454,9053,6454,2853,811.078.700
16 feb 202455,4455,5754,4754,9454,46741.300
15 feb 202454,5955,7354,5555,6255,13996.900
14 feb 202454,5855,0654,0754,1353,661.999.200
13 feb 202453,7954,2453,2253,8853,411.668.400
12 feb 202454,1655,7353,9355,6355,141.630.200
09 feb 202456,0056,6753,7054,6954,213.807.900
08 feb 202458,8258,8557,6458,6858,171.606.200
07 feb 202458,8559,3758,0458,5358,021.089.500
06 feb 202456,5158,5956,4658,4357,92994.500
05 feb 202456,3956,9756,1156,7356,231.440.300
02 feb 202457,0557,2956,3657,0256,521.103.000
01 feb 202457,3557,9656,6457,5557,051.304.000
31 gen 202456,7758,0456,5056,8556,351.762.700
30 gen 202456,5057,2456,4357,0056,501.572.400
29 gen 202455,5556,7355,5356,5956,10749.300
26 gen 202455,8556,5255,5855,7355,24847.700
25 gen 202455,0455,5254,7655,3754,891.125.600
24 gen 202456,4956,7954,8955,0154,53882.700
23 gen 202456,2656,5255,4656,0155,52701.500
22 gen 202454,5556,0354,4555,7055,211.061.700
19 gen 202454,1954,7953,3854,5654,08885.600
18 gen 202454,5954,8553,6353,9753,501.186.800
17 gen 202453,8754,0052,9153,9353,46928.100
16 gen 202454,3455,1053,6854,9054,421.131.000
12 gen 202457,1957,6055,4755,5155,03978.900
11 gen 202456,7956,9855,9156,8756,37932.600
10 gen 202456,6357,0856,2256,7956,29731.800
09 gen 202456,7157,1956,2156,2255,73690.700
08 gen 202455,9357,3355,8657,3256,82790.900
05 gen 202455,5656,8855,5256,0355,54802.100
04 gen 202455,2056,0254,6555,8155,321.170.300
03 gen 202457,2957,4855,3255,7455,251.285.900
02 gen 202458,5059,5358,2059,1958,67922.900
29 dic 202359,3659,8359,0859,0858,56640.300
28 dic 202359,4059,8659,2659,5759,05529.400
27 dic 202359,6760,3259,2059,6159,09760.400
26 dic 202359,4760,0958,9859,8259,30626.100
22 dic 202358,8659,4558,7359,0358,51652.700
21 dic 202358,2758,9557,9758,8958,38849.200
20 dic 202358,0459,1857,4457,5057,001.184.000
19 dic 202356,7858,2056,5158,1457,63948.400
18 dic 202356,9457,2756,3257,0656,56802.900
15 dic 202358,6558,8756,6256,6656,171.040.600
14 dic 202355,6658,9755,6658,5858,071.332.900
13 dic 202354,4454,9552,6154,8954,411.255.300
12 dic 202354,6655,1253,7754,8154,33805.600
11 dic 202354,6255,5454,5255,0054,52663.500
08 dic 202354,7255,4154,3854,9254,44654.400
07 dic 202354,9855,0554,4054,7554,27791.400
06 dic 202355,3156,2554,9655,0054,52804.300
05 dic 202355,4756,0254,6054,7154,23705.500
*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...