Mercados españoles cerrados

Magnite, Inc. (MGNI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,19+0,39 (+4,43%)
Al cierre: 04:00PM EDT
9,20 +0,01 (+0,11%)
Después del cierre: 07:52PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20248,959,358,869,199,191.128.300
25 abr 20248,818,848,608,808,801.443.200
24 abr 20248,889,188,799,109,101.109.300
23 abr 20248,698,888,698,848,84834.200
22 abr 20248,578,718,388,698,69789.800
19 abr 20248,648,858,418,468,461.039.500
18 abr 20248,578,748,538,648,64997.200
17 abr 20248,798,908,588,588,58855.000
16 abr 20248,738,818,568,698,691.262.400
15 abr 20249,149,158,768,828,821.014.600
12 abr 20249,349,429,109,169,16693.700
11 abr 20249,529,569,419,429,42918.900
10 abr 20249,529,849,379,509,501.325.100
09 abr 20249,8610,129,749,979,971.718.400
08 abr 20249,7210,039,609,859,851.139.900
05 abr 20249,809,949,719,799,791.153.100
04 abr 202410,1010,199,839,859,85890.500
03 abr 202410,0210,209,9810,0410,041.329.000
02 abr 202410,3210,369,8810,1210,121.665.200
01 abr 202410,7610,9910,5110,5810,58753.700
28 mar 202410,3910,9310,3910,7510,751.403.700
27 mar 202410,5410,5710,2310,3810,38704.200
26 mar 202410,5510,9610,4510,4710,47967.400
25 mar 202410,4810,5310,2410,3510,351.063.300
22 mar 202410,5010,6910,4210,5110,511.011.200
21 mar 202410,8511,0010,3810,5610,561.861.100
20 mar 202411,3811,3810,4310,7110,712.217.700
19 mar 202411,2111,4311,0511,4011,40730.800
18 mar 202411,3811,4611,0711,2911,291.175.700
15 mar 202411,1711,3611,0611,3211,321.321.200
14 mar 202411,6011,6011,0911,2511,25894.000
13 mar 202411,3011,7311,3011,5011,50825.500
12 mar 202411,3511,4011,1411,3411,34737.900
11 mar 202411,4911,6211,3011,3511,35620.700
08 mar 202411,7012,0511,5711,6011,60884.000
07 mar 202411,7211,8411,5211,5511,55968.200
06 mar 202411,8111,9511,4911,6211,621.048.500
05 mar 202411,6411,7311,3311,5711,571.855.700
04 mar 202412,2012,2211,4411,7911,792.026.400
01 mar 202412,2112,4011,7712,2312,231.976.800
29 feb 202411,1212,0910,9112,0212,023.454.500
28 feb 202411,2911,3110,3410,4710,472.474.500
27 feb 202410,5011,6810,4911,5211,523.064.500
26 feb 20249,339,789,329,779,77922.400
23 feb 20249,239,439,019,399,39855.400
22 feb 20249,509,609,279,339,33822.400
21 feb 20249,699,709,379,509,50870.200
20 feb 202410,1810,319,749,859,851.405.400
16 feb 202410,1110,469,8310,4110,412.219.100
15 feb 20249,579,829,509,749,741.023.700
14 feb 20249,119,469,039,379,371.163.300
13 feb 20249,189,288,818,888,881.213.800
12 feb 20249,539,809,539,659,651.093.600
09 feb 20249,359,729,239,519,51998.300
08 feb 20249,279,359,129,329,32896.200
07 feb 20249,309,309,049,219,21786.700
06 feb 20248,749,218,749,199,19648.000
05 feb 20249,199,208,648,768,761.030.400
02 feb 20249,179,478,869,409,401.089.600
01 feb 20248,999,198,849,069,06852.200
31 ene 20249,269,328,828,858,851.216.100
30 ene 20249,469,469,249,349,34639.300
29 ene 20249,199,599,159,589,58572.200
26 ene 20249,439,549,159,199,19445.800
25 ene 20249,429,519,239,399,39830.200
24 ene 20249,539,589,199,249,24950.300
23 ene 20249,399,859,349,369,361.349.800
22 ene 20249,099,359,019,239,231.416.400
19 ene 20248,959,008,708,958,95828.100
18 ene 20248,809,028,638,858,85825.800
17 ene 20248,528,718,408,698,69869.800
16 ene 20249,059,078,698,758,75962.200
12 ene 20249,239,509,149,159,15912.100
11 ene 20249,339,339,029,099,09959.100
10 ene 20249,379,449,149,399,39539.100
09 ene 20249,139,439,129,389,38659.800
08 ene 20248,909,478,909,389,38782.600
05 ene 20248,708,948,628,908,90823.100
04 ene 20248,978,978,738,768,76678.900
03 ene 20249,039,138,798,948,94941.600
02 ene 20249,259,549,049,209,20911.200
29 dic 20239,579,639,329,349,34766.700
28 dic 20239,809,809,549,619,61866.000
27 dic 20239,859,939,729,839,83787.300
26 dic 20239,619,859,539,849,84629.200
22 dic 20239,669,739,429,569,56512.700
21 dic 20239,729,839,449,609,60752.300
20 dic 20239,6710,079,539,559,551.462.600
19 dic 20239,189,699,159,679,671.297.100
18 dic 20239,059,228,959,139,131.163.500
15 dic 20239,429,439,029,089,081.925.900
14 dic 20239,169,609,089,329,321.639.000
13 dic 20238,418,948,308,928,921.098.900
12 dic 20238,428,428,238,378,37737.700
11 dic 20238,438,528,348,408,40607.300
08 dic 20238,148,478,058,468,46733.200
07 dic 20238,338,378,168,188,18727.100
06 dic 20238,328,548,248,298,291.004.800
05 dic 20238,468,498,178,228,22834.700
04 dic 20238,358,628,358,568,56884.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...