Italia markets close in 7 hours 15 minutes
FTSE MIB
34.293,54 -2,77 (-0,01%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,74 +0,11 (+0,13%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Magis S.p.A. (MGS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 02:30PM CEST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 11,90 | 12,00 | 11,90 | 12,00 | 12,00 | 500 |
| 26 apr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 25 apr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 24 apr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 23 apr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 22 apr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 19 apr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | 125 |
| 18 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | 125 |
| 17 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 16 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | 125 |
| 15 apr 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 125 |
| 12 apr 2024 | 11,20 | 11,40 | 11,10 | 11,40 | 11,40 | 1.625 |
| 11 apr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 10 apr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 125 |
| 09 apr 2024 | 11,20 | 11,40 | 11,20 | 11,40 | 11,40 | 375 |
| 08 apr 2024 | 11,10 | 11,50 | 11,10 | 11,40 | 11,40 | 2.875 |
| 05 apr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 04 apr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 03 apr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 02 apr 2024 | 11,20 | 11,20 | 11,10 | 11,20 | 11,20 | 1.500 |
| 28 mar 2024 | 11,85 | 11,85 | 11,20 | 11,25 | 11,25 | 3.000 |
| 27 mar 2024 | 11,20 | 11,80 | 11,20 | 11,50 | 11,50 | 7.000 |
| 26 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 125 |
| 25 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 22 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 21 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 125 |
| 20 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 19 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 125 |
| 18 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 15 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 14 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 13 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 12 mar 2024 | 11,05 | 11,45 | 11,05 | 11,10 | 11,10 | 2.125 |
| 11 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 08 mar 2024 | 11,00 | 11,45 | 11,00 | 11,00 | 11,00 | 2.375 |
| 07 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 06 mar 2024 | 10,80 | 11,30 | 10,80 | 11,00 | 11,00 | 2.750 |
| 05 mar 2024 | 10,90 | 11,35 | 10,80 | 10,90 | 10,90 | 2.875 |
| 04 mar 2024 | 11,15 | 11,15 | 11,05 | 11,05 | 11,05 | 375 |
| 01 mar 2024 | 11,20 | 11,40 | 11,00 | 11,30 | 11,30 | 2.250 |
| 29 feb 2024 | 11,20 | 11,55 | 11,15 | 11,45 | 11,45 | 2.375 |
| 28 feb 2024 | 10,90 | 11,45 | 10,90 | 11,40 | 11,40 | 3.375 |
| 27 feb 2024 | 11,25 | 11,85 | 10,80 | 11,10 | 11,10 | 14.250 |
| 26 feb 2024 | 11,05 | 11,30 | 11,05 | 11,10 | 11,10 | 1.125 |
| 23 feb 2024 | 11,10 | 11,10 | 10,80 | 11,10 | 11,10 | 12.875 |
| 22 feb 2024 | 11,00 | 11,25 | 11,00 | 11,25 | 11,25 | 3.875 |
| 21 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 20 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 19 feb 2024 | 11,05 | 11,30 | 10,85 | 11,20 | 11,20 | 1.500 |
| 16 feb 2024 | 11,45 | 11,45 | 11,40 | 11,40 | 11,40 | 1.000 |
| 15 feb 2024 | 11,00 | 11,35 | 11,00 | 11,35 | 11,35 | 1.625 |
| 14 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 13 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 12 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 09 feb 2024 | 11,00 | 11,15 | 10,95 | 11,05 | 11,05 | 15.250 |
| 08 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 07 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 06 feb 2024 | 11,25 | 11,40 | 10,90 | 10,90 | 10,90 | 1.375 |
| 05 feb 2024 | 10,80 | 11,10 | 10,80 | 11,05 | 11,05 | 1.250 |
| 02 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 01 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 31 gen 2024 | 10,70 | 10,75 | 10,70 | 10,75 | 10,75 | 375 |
| 30 gen 2024 | 10,45 | 10,55 | 10,45 | 10,55 | 10,55 | 3.250 |
| 29 gen 2024 | 10,80 | 10,80 | 10,30 | 10,40 | 10,40 | 4.625 |
| 26 gen 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 25 gen 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 250 |
| 24 gen 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 23 gen 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 22 gen 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 125 |
| 19 gen 2024 | 10,80 | 10,85 | 10,80 | 10,85 | 10,85 | 625 |
| 18 gen 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 17 gen 2024 | 10,85 | 10,85 | 10,80 | 10,80 | 10,80 | 875 |
| 16 gen 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 15 gen 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 12 gen 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 125 |
| 11 gen 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 250 |
| 10 gen 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 09 gen 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 125 |
| 08 gen 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 05 gen 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 04 gen 2024 | 10,90 | 10,95 | 10,90 | 10,95 | 10,95 | 1.625 |
| 03 gen 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 02 gen 2024 | 10,95 | 11,20 | 10,80 | 10,80 | 10,80 | 4.375 |
| 29 dic 2023 | 10,90 | 10,90 | 10,80 | 10,90 | 10,90 | 2.250 |
| 28 dic 2023 | 10,60 | 10,95 | 10,60 | 10,95 | 10,95 | 2.750 |
| 27 dic 2023 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | 250 |
| 22 dic 2023 | 10,60 | 10,65 | 10,60 | 10,65 | 10,65 | 1.250 |
| 21 dic 2023 | 10,55 | 10,60 | 10,45 | 10,55 | 10,55 | 3.375 |
| 20 dic 2023 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 19 dic 2023 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 18 dic 2023 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 15 dic 2023 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 14 dic 2023 | 10,85 | 10,95 | 10,85 | 10,95 | 10,95 | 1.125 |
| 13 dic 2023 | 10,75 | 10,75 | 10,50 | 10,50 | 10,50 | 500 |
| 12 dic 2023 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | 250 |
| 11 dic 2023 | 10,60 | 11,05 | 10,55 | 10,55 | 10,55 | 1.625 |
| 08 dic 2023 | 10,25 | 10,50 | 10,25 | 10,40 | 10,40 | 750 |
| 07 dic 2023 | 10,30 | 10,40 | 10,30 | 10,40 | 10,40 | 2.000 |
| 06 dic 2023 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 05 dic 2023 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.