Mercados españoles cerrados
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,37 (+0,29%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0792 +0,0020 (+0,18%) Petróleo Brent
83,47 +0,68 (+0,82%) Bitcoin EUR
58.523,51 +1.672,01 (+2,94%)
Magis S.p.A. (MGS.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 01:59PM CEST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | 250 |
| 10 may 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | 750 |
| 09 may 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | 1000 |
| 08 may 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 07 may 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | 375 |
| 06 may 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | 125 |
| 03 may 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | 250 |
| 02 may 2024 | 12,10 | 12,20 | 12,10 | 12,20 | 12,20 | 500 |
| 30 abr 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | 375 |
| 29 abr 2024 | 11,90 | 12,00 | 11,90 | 12,00 | 12,00 | 500 |
| 26 abr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 25 abr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 24 abr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 23 abr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 22 abr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 19 abr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | 125 |
| 18 abr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | 125 |
| 17 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 16 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | 125 |
| 15 abr 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 125 |
| 12 abr 2024 | 11,20 | 11,40 | 11,10 | 11,40 | 11,40 | 1625 |
| 11 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 10 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 125 |
| 09 abr 2024 | 11,20 | 11,40 | 11,20 | 11,40 | 11,40 | 375 |
| 08 abr 2024 | 11,10 | 11,50 | 11,10 | 11,40 | 11,40 | 2875 |
| 05 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 04 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 03 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 02 abr 2024 | 11,20 | 11,20 | 11,10 | 11,20 | 11,20 | 1500 |
| 28 mar 2024 | 11,85 | 11,85 | 11,20 | 11,25 | 11,25 | 3000 |
| 27 mar 2024 | 11,20 | 11,80 | 11,20 | 11,50 | 11,50 | 7000 |
| 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 | 2125 |
| 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 | 2375 |
| 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 | 2750 |
| 05 mar 2024 | 10,90 | 11,35 | 10,80 | 10,90 | 10,90 | 2875 |
| 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 | 2250 |
| 29 feb 2024 | 11,20 | 11,55 | 11,15 | 11,45 | 11,45 | 2375 |
| 28 feb 2024 | 10,90 | 11,45 | 10,90 | 11,40 | 11,40 | 3375 |
| 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 | 1125 |
| 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 | 3875 |
| 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 | 1500 |
| 16 feb 2024 | 11,45 | 11,45 | 11,40 | 11,40 | 11,40 | 1000 |
| 15 feb 2024 | 11,00 | 11,35 | 11,00 | 11,35 | 11,35 | 1625 |
| 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 | 1375 |
| 05 feb 2024 | 10,80 | 11,10 | 10,80 | 11,05 | 11,05 | 1250 |
| 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 ene 2024 | 10,70 | 10,75 | 10,70 | 10,75 | 10,75 | 375 |
| 30 ene 2024 | 10,45 | 10,55 | 10,45 | 10,55 | 10,55 | 3250 |
| 29 ene 2024 | 10,80 | 10,80 | 10,30 | 10,40 | 10,40 | 4625 |
| 26 ene 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 25 ene 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 250 |
| 24 ene 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 23 ene 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 22 ene 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 125 |
| 19 ene 2024 | 10,80 | 10,85 | 10,80 | 10,85 | 10,85 | 625 |
| 18 ene 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 17 ene 2024 | 10,85 | 10,85 | 10,80 | 10,80 | 10,80 | 875 |
| 16 ene 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 15 ene 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 12 ene 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 125 |
| 11 ene 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 250 |
| 10 ene 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 09 ene 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 125 |
| 08 ene 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 05 ene 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 04 ene 2024 | 10,90 | 10,95 | 10,90 | 10,95 | 10,95 | 1625 |
| 03 ene 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 02 ene 2024 | 10,95 | 11,20 | 10,80 | 10,80 | 10,80 | 4375 |
| 29 dic 2023 | 10,90 | 10,90 | 10,80 | 10,90 | 10,90 | 2250 |
| 28 dic 2023 | 10,60 | 10,95 | 10,60 | 10,95 | 10,95 | 2750 |
| 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 | 1250 |
| 21 dic 2023 | 10,55 | 10,60 | 10,45 | 10,55 | 10,55 | 3375 |
| 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 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.