Premium
Magis SpA (MGS)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.6393442623 | 12.2 | 12.9 | 12 | 1887 | 12.37173644 | DE |
| 4 | 0.2 | 1.6393442623 | 12.2 | 12.9 | 11.9 | 1129 | 12.27010994 | DE |
| 12 | -0.5 | -3.87596899225 | 12.9 | 13.3 | 11.9 | 1842 | 12.58567139 | DE |
| 26 | -0.2 | -1.5873015873 | 12.6 | 13.4 | 11.9 | 3089 | 12.74744399 | DE |
| 52 | 1.35 | 12.2171945701 | 11.05 | 13.4 | 10.8 | 3122 | 12.39367494 | DE |
| 156 | 1.6 | 14.8148148148 | 10.8 | 13.4 | 10 | 2873 | 12.03153387 | DE |
| 260 | 1.6 | 14.8148148148 | 10.8 | 13.4 | 10 | 2873 | 12.03153387 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740416100 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 190 |
| 1740156900 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1740070500 | 12.4 | 0 | 0.00 | 12 | 12.4 | 12 | 1276 |
| 1739984100 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1739897700 | 12.4 | 0.1 | 0.81 | 12.3 | 12.9 | 12.2 | 2785 |
| 1739811300 | 12.3 | 0.2 | 1.65 | 12.2 | 12.3 | 12.2 | 1600 |
| 1739552100 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1739465700 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1739379300 | 12.1 | -0.1 | -0.82 | 12.1 | 12.1 | 12.1 | 292 |
| 1739292900 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1739206500 | 12.2 | -0.1 | -0.81 | 12.1 | 12.2 | 12.1 | 516 |
| 1738947300 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1738860900 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1738774500 | 12.3 | 0.1 | 0.82 | 12.2 | 12.5 | 12 | 1950 |
| 1738688100 | 12.2 | -0.1 | -0.81 | 12.3 | 12.3 | 12.2 | 700 |
| 1738601700 | 12.3 | 0.1 | 0.82 | 11.9 | 12.3 | 11.9 | 140 |
| 1738342500 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 250 |
| 1738256100 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 1000 |
| 1738169700 | 12.2 | 0.1 | 0.83 | 12.2 | 12.2 | 12.2 | 1026 |
| 1738083300 | 12.1 | -0.4 | -3.20 | 12.2 | 12.2 | 11.9 | 2018 |
| 1737996900 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1737737700 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1737651300 | 12.5 | 0.3 | 2.46 | 12.4 | 12.6 | 12.4 | 2950 |
| 1737564900 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1737478500 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 98 |
| 1737392100 | 12.2 | -0.2 | -1.61 | 12.2 | 12.2 | 12.2 | 500 |
| 1737132900 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 367 |
| 1737046500 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1736960100 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1736873700 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1736787300 | 12.4 | 0.1 | 0.81 | 12.4 | 12.4 | 12.4 | 540 |
| 1736528100 | 12.3 | 0.2 | 1.65 | 12.3 | 12.3 | 12.3 | 323 |
| 1736441700 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1736355300 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1736268900 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1736182500 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1735923300 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1735836900 | 12.1 | -0.2 | -1.63 | 12.1 | 12.1 | 12.1 | 25 |
| 1735577700 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1735318500 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1734972900 | 12.3 | -0.3 | -2.38 | 12.1 | 12.6 | 12 | 852 |
| 1734713700 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 70 |
| 1734627300 | 12.6 | 0.1 | 0.80 | 12.1 | 12.6 | 11.9 | 24277 |
| 1734540900 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1734454500 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1734368100 | 12.5 | -0.2 | -1.57 | 12.6 | 12.6 | 12.5 | 520 |
| 1734108900 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1734022500 | 12.7 | -0.2 | -1.55 | 12.7 | 12.7 | 12.7 | 100 |
| 1733936100 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 31 |
| 1733849700 | 12.9 | -0.1 | -0.77 | 13 | 13 | 12.9 | 7577 |
| 1733763300 | 13 | -0.2 | -1.52 | 13.2 | 13.3 | 13 | 500 |
| 1733504100 | 13.2 | 0.2 | 1.54 | 13.2 | 13.2 | 13.2 | 1 |
| 1733417700 | 13 | -0.3 | -2.26 | 13 | 13 | 13 | 875 |
| 1733331300 | 13.3 | 0.4 | 3.10 | 12.9 | 13.3 | 12.9 | 445 |
| 1733244900 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 4387 |
| 1733158500 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 961 |
| 1732899300 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 1000 |
| 1732812900 | 12.9 | -0.2 | -1.53 | 12.9 | 12.9 | 12.9 | 1355 |
| 1732726500 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1732640100 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1732553700 | 13.1 | 0.2 | 1.55 | 13.1 | 13.1 | 13.1 | 1 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
