Mercados españoles cerrados

Magna International Inc (MGA.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
43,47-0,12 (-0,28%)
A partir del 08:11AM CEST. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202443,4743,4743,4743,4743,4744
06 may 202443,5943,5943,5943,5943,59-
03 may 202445,1745,1745,1745,1745,17-
02 may 202444,5944,5944,5944,5944,59-
30 abr 202445,9445,9445,9445,9445,94-
29 abr 202445,8445,8445,8445,8445,84-
26 abr 202445,6645,6645,6645,6645,66-
25 abr 202445,7745,7745,7745,7745,77-
24 abr 202446,5446,5446,5446,5446,54-
23 abr 202446,2146,2146,2146,2146,21-
22 abr 202445,3845,3845,3845,3845,38-
19 abr 202444,7944,7944,7944,7944,79-
18 abr 202445,0745,0745,0745,0745,07-
17 abr 202446,0946,0946,0946,0946,09-
16 abr 202446,8546,8546,8546,8546,85-
15 abr 202447,1047,1047,1047,1047,10-
12 abr 202447,7447,7447,7447,7447,74-
11 abr 202447,3147,3147,3147,3147,31-
10 abr 202448,6548,6548,6548,6548,65-
09 abr 202448,3048,3048,3048,3048,30-
08 abr 202448,3048,3048,3048,3048,30-
05 abr 202448,5248,5248,5248,5248,52-
04 abr 202448,7248,7248,7248,7248,72-
03 abr 202448,9648,9648,9648,9648,96-
02 abr 202449,7949,7949,7949,7949,79-
28 mar 202450,2250,2250,2250,2250,22-
27 mar 202449,6049,6049,6049,6049,60-
26 mar 202449,6049,6049,6049,6049,60-
25 mar 202450,8050,8050,8050,8050,80-
22 mar 202451,4651,4651,4651,4651,46-
21 mar 202450,3450,3450,3450,3450,34-
20 mar 202448,2948,4048,2948,4048,4044
19 mar 202448,2448,2448,2448,2448,24-
18 mar 202448,2448,2448,2448,2448,24-
15 mar 202447,9347,9347,9347,9347,93-
14 mar 202449,2549,2549,2549,2549,25-
13 mar 202449,2049,2049,2049,2049,20-
12 mar 202449,7749,7749,7749,7749,77-
11 mar 202449,8949,8949,8949,8949,89-
08 mar 202449,8949,8949,8949,8949,89-
07 mar 202449,7849,7849,7849,7849,78-
06 mar 202449,9149,9149,9149,9149,91-
05 mar 202449,9149,9149,9149,9149,91-
04 mar 202449,9249,9249,9249,9249,92-
01 mar 202451,0251,0251,0251,0251,02-
29 feb 202450,4650,4650,4650,4650,46-
28 feb 202450,4050,4050,4050,4050,40-
27 feb 202449,2549,2549,2549,2549,25-
26 feb 202450,2650,2650,2650,2650,26-
23 feb 202450,4450,4450,4450,4450,44-
22 feb 202450,0250,0250,0250,0250,02-
22 feb 20240.475 Dividendo
21 feb 202450,3250,3250,3250,3249,85-
20 feb 202451,0051,0051,0051,0050,52-
19 feb 202451,1651,1651,1651,1650,68-
16 feb 202451,5451,5451,5451,5451,05-
15 feb 202450,4850,4850,4850,4850,00-
14 feb 202450,4850,4850,4850,4850,00-
13 feb 202451,4651,4651,4651,4650,97-
12 feb 202450,8050,8050,8050,8050,32-
09 feb 202454,3054,3054,3054,3053,79-
08 feb 202454,1454,1454,1454,1453,63-
07 feb 202454,1454,1454,1454,1453,63-
06 feb 202452,9452,9452,9452,9452,44-
05 feb 202452,9652,9652,9652,9652,46-
02 feb 202453,0853,0853,0853,0852,58-
01 feb 202452,6253,0252,6253,0252,5215
31 ene 202452,3652,3652,3652,3651,87-
30 ene 202452,1652,1652,1652,1651,67-
29 ene 202451,1851,1851,1851,1850,70-
26 ene 202450,7650,7649,5049,8049,33517
25 ene 202450,7250,7250,7250,7250,24-
24 ene 202451,6051,6051,6051,6051,11-
23 ene 202450,9650,9650,9650,9650,48-
22 ene 202449,8949,8949,8949,8949,42-
19 ene 202449,4949,4949,4949,4949,02-
18 ene 202449,6449,6449,4949,4949,0216
17 ene 202450,2050,2050,2050,2049,73-
16 ene 202450,0250,0250,0250,0249,55-
15 ene 202451,7251,7251,7251,7251,23-
12 ene 202451,7251,7251,7251,7251,23-
11 ene 202451,7251,7251,7251,7251,23-
10 ene 202451,5451,5451,5451,5451,05-
09 ene 202452,1252,1252,1252,1251,63-
08 ene 202451,1851,1851,1851,1850,70-
05 ene 202451,1851,1851,1851,1850,70-
04 ene 202451,2451,2451,2451,2450,76-
03 ene 202453,4853,4853,4853,4852,98-
02 ene 202453,7853,7853,7853,7853,27-
29 dic 202353,8253,8253,8253,8253,31-
28 dic 202353,8253,8253,8253,8253,31-
27 dic 202353,7054,1853,7054,1853,6717
22 dic 202353,6053,6053,6053,6053,09-
21 dic 202352,8654,2852,8653,8053,29207
20 dic 202352,9452,9452,9452,9452,44-
19 dic 202352,2052,2052,2052,2051,71-
18 dic 202352,2052,2052,2052,2051,71-
15 dic 202353,2453,2453,2453,2452,74-
14 dic 202350,6650,6650,6650,6650,18-
13 dic 202350,9050,9050,9050,9050,42-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...