Mercados españoles cerrados

Magna International Inc. (MG.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
63,89-2,31 (-3,49%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202463,8565,0062,9063,8963,891.042.364
02 may 202466,5566,6665,8266,2066,20897.400
01 may 202465,6566,2465,1665,5565,551.679.500
30 abr 202466,8766,9465,7065,8065,801.165.300
29 abr 202467,3868,0267,1967,5067,501.474.000
26 abr 202466,6367,4566,6367,1567,15505.400
25 abr 202466,7666,7665,9066,5466,541.064.600
24 abr 202468,0968,7467,1967,4267,421.018.700
23 abr 202467,6368,1067,2267,9767,971.095.500
22 abr 202466,8667,7266,4267,5667,56808.200
19 abr 202465,5066,5665,4566,4566,45441.700
18 abr 202466,3766,3765,3165,8765,871.156.800
17 abr 202467,6367,6665,7065,8865,881.054.900
16 abr 202467,9968,2666,8067,4067,40690.600
15 abr 202468,8469,1567,9468,4168,41679.500
12 abr 202469,8769,8768,6668,6868,68512.500
11 abr 202469,7270,2768,9470,1670,16707.800
10 abr 202470,8371,1669,1469,2869,28645.200
09 abr 202471,1972,1671,1371,8371,83547.300
08 abr 202471,3472,3371,1571,3371,33464.400
05 abr 202470,6071,2870,4070,9070,90403.400
04 abr 202471,9372,2670,6670,8870,88552.000
03 abr 202471,0071,3370,5871,1071,10448.400
02 abr 202471,5071,9570,7771,5571,55494.700
01 abr 202473,1173,4872,0872,3872,38413.500
28 mar 202473,9574,2973,4173,7973,791.333.600
27 mar 202473,1874,0072,5973,9973,99554.700
26 mar 202472,5673,4272,4172,7072,70682.700
25 mar 202473,6574,6572,4372,7772,77954.500
22 mar 202475,5875,9374,4274,6274,62441.800
21 mar 202474,2575,9374,0975,5775,57721.000
20 mar 202471,4474,2671,4274,1174,11667.700
19 mar 202471,1672,1171,1671,4071,40585.600
18 mar 202471,4171,8070,8571,0971,09442.000
15 mar 202470,3671,6370,3671,1071,102.225.800
14 mar 202472,5272,5370,2770,4670,46779.100
13 mar 202472,0773,1572,0572,6472,64825.400
12 mar 202473,1673,3372,1972,3572,35888.800
11 mar 202472,8273,4272,6472,9772,97498.800
08 mar 202473,8374,6773,4373,5573,55501.600
07 mar 202473,5274,0773,3473,6573,65472.000
06 mar 202473,8874,0872,8573,3273,321.155.100
05 mar 202473,6073,7572,9273,5173,513.095.300
04 mar 202473,1073,7772,9073,5573,55945.500
01 mar 202475,2175,2172,8273,2573,25610.800
29 feb 202474,9575,2473,8474,7874,782.005.100
28 feb 202473,7974,6773,5074,4874,481.517.500
27 feb 202472,2274,5472,2274,0674,063.625.100
26 feb 202473,1673,8271,6772,0172,011.394.700
23 feb 202473,7174,1373,1973,3773,374.209.100
22 feb 202473,3474,2373,0773,6373,631.613.300
22 feb 20240.641 Dividendo
21 feb 202473,3473,9172,7073,4572,812.751.600
20 feb 202474,4774,4772,5473,4372,793.327.000
16 feb 202474,9074,9873,5574,1173,462.974.700
15 feb 202473,7675,2073,7574,9374,284.143.100
14 feb 202474,1074,6573,2573,3372,691.364.500
13 feb 202473,2573,5972,2073,1372,491.113.200
12 feb 202472,5074,9772,5074,8474,191.895.400
09 feb 202475,0576,1672,3173,5872,941.332.800
08 feb 202479,1079,1777,6678,9078,211.558.000
07 feb 202479,0379,9878,2278,8378,14644.800
06 feb 202476,6778,9976,6078,8078,11948.300
05 feb 202476,0377,1075,8276,8276,15939.600
02 feb 202476,7277,1075,8676,7076,03562.300
01 feb 202476,8277,8575,9077,0376,36700.600
31 ene 202475,9977,6375,7176,4175,74742.900
30 ene 202476,0276,7875,4776,3775,70433.500
29 ene 202474,6876,1074,6875,8875,221.328.500
26 ene 202474,9875,9774,8574,9374,28330.800
25 ene 202474,2574,9073,9774,6073,95656.800
24 ene 202475,9376,2774,2274,4273,771.063.300
23 ene 202475,8176,2574,8075,4374,77837.900
22 ene 202473,2175,2473,1675,0874,42664.700
19 ene 202472,7573,6171,9073,2972,65492.800
18 ene 202473,6973,9872,4972,8172,17700.600
17 ene 202472,5373,0471,6172,8872,24425.400
16 ene 202473,0074,2372,3374,1673,51684.000
15 ene 202473,8374,1772,9073,3572,71236.000
12 ene 202476,3676,9774,3874,4173,76460.400
11 ene 202475,8776,3275,0576,1775,51611.500
10 ene 202475,8776,3975,2575,9875,32441.200
09 ene 202475,9176,6175,3275,3474,68349.900
08 ene 202474,9776,5374,7576,5275,85388.600
05 ene 202474,2075,6274,0074,8874,23532.800
04 ene 202473,7874,8073,0474,5273,87411.800
03 ene 202476,5376,7273,8874,4673,81639.600
02 ene 202477,8379,2077,5278,8978,20338.400
29 dic 202378,5079,2378,0178,2977,61431.600
28 dic 202378,3578,9678,1978,7978,10223.200
27 dic 202378,0179,7078,0178,7278,03861.200
22 dic 202377,9978,6977,6878,2677,58622.600
21 dic 202377,5978,4777,2578,1877,50373.100
20 dic 202377,5378,8376,7876,8576,181.317.700
19 dic 202375,5477,6375,4577,5676,88675.300
18 dic 202375,8676,5875,4176,4375,76576.400
15 dic 202378,2978,8575,7075,7875,122.437.300
14 dic 202374,9079,0474,7778,5477,851.245.300
13 dic 202373,8874,1671,5074,1173,46779.400
12 dic 202374,3174,9773,1774,5073,851.163.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...