Italia markets closed

Magna International Inc. (MGA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
77,17-0,61 (-0,78%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 202177,4278,2276,9477,1777,17578.600
23 set 202176,8878,5376,8677,7877,78981.300
22 set 202174,9776,8174,9475,8875,88769.200
21 set 202174,6274,9873,2174,2174,21973.100
20 set 202173,7074,2472,6574,2174,211.455.400
17 set 202175,8576,3275,0276,0476,041.741.600
16 set 202179,4179,6076,2476,3176,311.626.800
15 set 202178,9980,6478,8880,3180,31867.800
14 set 202179,3579,9178,7278,9478,94873.700
13 set 202179,7680,5178,3078,9578,95802.100
10 set 202180,2482,0079,1079,1379,13971.500
09 set 202178,7180,0278,1879,7779,771.335.600
08 set 202180,0280,2277,6279,1779,171.270.000
07 set 202180,0081,4779,7580,4280,421.524.800
03 set 202180,5681,1679,8280,3980,391.244.300
02 set 202179,1480,5379,1280,5080,501.195.500
01 set 202178,6979,2977,8578,7978,79811.500
31 ago 202179,3079,9378,0878,9178,911.196.800
30 ago 202180,2780,3879,1779,2179,21908.600
27 ago 202178,8980,7778,6879,9979,99805.900
26 ago 202180,1680,2478,4678,5378,531.086.300
25 ago 202180,8081,1080,0080,4780,47685.600
24 ago 202179,1781,1878,9680,7080,70881.500
23 ago 202178,3879,0677,8378,7478,74747.500
20 ago 202176,8477,7176,1077,6677,661.247.600
19 ago 202180,5680,5677,1777,5277,523.969.600
19 ago 20210.43 Dividendo
18 ago 202182,4983,7882,1082,2981,862.145.200
17 ago 202183,9584,1081,8482,6882,251.249.900
16 ago 202185,1185,6984,1785,4585,00730.200
13 ago 202187,0587,1885,2385,9485,491.080.300
12 ago 202186,6286,7385,6986,4385,98726.100
11 ago 202186,4686,7484,9486,7486,291.502.400
10 ago 202184,1486,5383,8986,4385,981.263.700
09 ago 202182,9684,3682,8484,0683,621.370.600
06 ago 202182,0084,5481,6083,6683,222.108.600
05 ago 202182,8484,4782,2784,4083,961.371.000
04 ago 202184,3384,4482,5082,5082,071.205.600
03 ago 202184,4884,9883,6484,7084,261.488.900
02 ago 202184,5886,6184,0284,3583,911.063.600
30 lug 202182,8784,9382,7683,8383,391.074.700
29 lug 202183,2084,1783,1283,6883,241.220.500
28 lug 202181,5982,2881,0081,9581,521.253.400
27 lug 202181,5081,7980,5281,0380,611.267.900
26 lug 202181,0181,8880,3881,7381,302.071.000
23 lug 202181,4882,4878,9380,9380,515.702.600
22 lug 202186,9187,0084,9484,9784,531.037.700
21 lug 202186,8587,9486,7687,2286,76995.000
20 lug 202182,5286,2082,2686,0385,581.406.200
19 lug 202182,9183,2281,3382,5682,132.317.200
16 lug 202187,6988,2284,9685,0184,571.913.300
15 lug 202187,0888,3186,5787,4186,951.227.900
14 lug 202188,9889,6487,7088,0487,58945.500
13 lug 202190,4090,6688,7888,8188,35717.400
12 lug 202190,0190,8889,3690,3389,86650.300
09 lug 202189,8691,3489,6790,6690,191.082.400
08 lug 202188,1989,6687,1088,5688,10814.100
07 lug 202190,7691,5289,1490,0889,611.133.500
06 lug 202192,5192,6189,8290,9390,451.357.700
02 lug 202195,0095,0092,9593,3492,85805.800
01 lug 202193,0094,4392,7494,1493,65656.400
30 giu 202192,6893,3392,3492,6492,161.022.400
29 giu 202192,8093,4992,6093,1292,63571.000
28 giu 202194,5894,9692,1692,8092,321.039.600
25 giu 202195,4695,6793,7094,3793,881.134.000
24 giu 202196,8797,3694,2994,6794,181.662.000
23 giu 202193,0093,1991,8592,9392,441.055.500
22 giu 202192,0092,9891,5692,6092,12917.300
21 giu 202189,9892,4689,6891,7191,231.847.200
18 giu 202190,0690,4188,7488,9988,521.941.500
17 giu 202193,1793,6390,0991,3590,871.757.300
16 giu 202196,0096,4793,1493,2192,721.253.800
15 giu 202196,5896,8795,7396,4095,90643.000
14 giu 202198,0598,1395,6496,5296,02850.000
11 giu 202199,0099,0198,0398,3297,81818.500
10 giu 202199,4699,6598,1598,3897,87850.300
09 giu 202198,6999,0297,8098,6398,111.317.400
08 giu 202199,4599,9098,2598,6298,102.012.500
07 giu 2021103,97104,2899,4299,9299,402.266.300
04 giu 2021101,98103,81101,52103,74103,20925.800
03 giu 2021100,95102,90100,28101,92101,391.409.400
02 giu 2021103,21103,3799,88100,86100,331.411.300
01 giu 2021100,66102,04100,48102,03101,501.310.500
28 mag 2021100,33100,7999,08100,59100,061.131.000
27 mag 202197,61100,7197,38100,0299,501.883.700
26 mag 202195,4596,3695,0196,1795,67722.500
25 mag 202197,1098,1195,1695,3894,88928.300
24 mag 202198,1498,1497,0797,3396,82501.200
21 mag 202197,0397,9996,6597,4396,92858.100
20 mag 202196,3496,6395,2196,2095,702.164.000
20 mag 20210.43 Dividendo
19 mag 202195,0095,9793,8395,8494,912.212.300
18 mag 202197,2197,7296,3496,5395,59820.200
17 mag 202196,2197,4095,5397,3196,37845.700
14 mag 202196,2096,8895,6796,6095,66908.300
13 mag 202192,9995,3692,5894,8393,91845.700
12 mag 202192,6594,1991,7992,5091,601.706.900
11 mag 202193,4294,9092,7693,4692,551.901.600
10 mag 202199,0099,0496,9097,3596,411.526.400
07 mag 202197,2498,7994,9198,5197,561.438.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...