Premium
Magic Software Enterprises Ltd (MGIC)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -2.34375 | 12.8 | 13.01 | 12.39 | 46323 | 12.73185525 | CS |
| 4 | 0.39 | 3.22047894302 | 12.11 | 13.01 | 11.36 | 42652 | 12.28330461 | CS |
| 12 | 1.52 | 13.8433515483 | 10.98 | 13.4 | 10.42 | 50672 | 11.9554895 | CS |
| 26 | 1.18 | 10.4240282686 | 11.32 | 13.4 | 9.64 | 50093 | 11.36226665 | CS |
| 52 | 1.93 | 18.2592242195 | 10.57 | 13.4 | 9.51 | 52031 | 11.27996499 | CS |
| 156 | -5.78 | -31.6192560175 | 18.28 | 20.24 | 8.15 | 35302 | 12.48743591 | CS |
| 260 | 1.79 | 16.7133520075 | 10.71 | 25.49 | 6.3142 | 39490 | 13.58315639 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 12.45 | -0.4 | -3.11 | 12.77 | 12.77 | 12.4 | 38595 |
| 1737761700 | 12.85 | 0.11 | 0.86 | 13.01 | 13.01 | 12.81 | 28433 |
| 1737675300 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1737588900 | 12.74 | -0.11 | -0.86 | 12.86 | 12.965 | 12.7201 | 58664 |
| 1737502500 | 12.85 | 0.25 | 1.98 | 12.75 | 12.87 | 12.62 | 66068 |
| 1737156900 | 12.6 | 0.3 | 2.44 | 12.42 | 12.6 | 12.25 | 47172 |
| 1737070500 | 12.3 | -0.32 | -2.54 | 12.7 | 12.815 | 12 | 116888 |
| 1736984100 | 12.62 | 0.42 | 3.44 | 12.61 | 12.68 | 12.53 | 36568 |
| 1736897700 | 12.2 | 0.35 | 2.95 | 12.26 | 12.2951 | 12.15 | 38828 |
| 1736811300 | 11.85 | 0.4 | 3.49 | 11.63 | 11.85 | 11.56 | 28517 |
| 1736552100 | 11.45 | -0.26 | -2.22 | 11.69 | 11.71 | 11.36 | 52863 |
| 1736379300 | 11.71 | -0.38 | -3.14 | 12.02 | 12.02 | 11.6449 | 29792 |
| 1736292900 | 12.09 | 0.01 | 0.08 | 12.2 | 12.2 | 11.93 | 30463 |
| 1736206500 | 12.08 | 0.1 | 0.83 | 12.06 | 12.2 | 12.01 | 33596 |
| 1735947300 | 11.98 | 0.09 | 0.76 | 11.85 | 11.99 | 11.84 | 37334 |
| 1735860900 | 11.89 | -0.14 | -1.16 | 12.03 | 12.09 | 11.82 | 18658 |
| 1735688100 | 12.03 | 0.29 | 2.47 | 12.11 | 12.2366 | 11.97 | 35254 |
| 1735601700 | 11.74 | 0.06 | 0.51 | 11.68 | 11.82 | 11.51 | 33305 |
| 1735342500 | 11.68 | -0.15 | -1.27 | 11.76 | 11.8176 | 11.5861 | 17962 |
| 1735256100 | 11.83 | -0.06 | -0.50 | 11.81 | 11.91 | 11.7799 | 22255 |
| 1735077840 | 11.89 | 0.05 | 0.42 | 11.83 | 11.91 | 11.8045 | 10861 |
| 1734996900 | 11.84 | -0.2 | -1.66 | 11.82 | 11.94 | 11.8 | 22957 |
| 1734737700 | 12.04 | 0.14 | 1.18 | 11.72 | 12.2962 | 11.7 | 70986 |
| 1734651300 | 11.9 | -0.29 | -2.38 | 12.19 | 12.27 | 11.74 | 144065 |
| 1734564900 | 12.19 | -0.29 | -2.32 | 12.52 | 12.6427 | 12.14 | 36432 |
| 1734478500 | 12.48 | -0.03 | -0.24 | 12.57 | 12.65 | 12.48 | 38998 |
| 1734392100 | 12.51 | 0.25 | 2.04 | 12.5 | 12.64 | 12.29 | 37892 |
| 1734132900 | 12.26 | -0.04 | -0.33 | 12.31 | 12.4838 | 12.2 | 23779 |
| 1734046500 | 12.3 | -0.31 | -2.46 | 12.53 | 12.65 | 12.3 | 20516 |
| 1733960100 | 12.61 | 0.1 | 0.80 | 12.81 | 12.81 | 12.52 | 64839 |
| 1733873700 | 12.51 | -0.35 | -2.72 | 12.82 | 12.82 | 12.35 | 35906 |
| 1733787300 | 12.86 | 0.68 | 5.58 | 12.8 | 12.97 | 12.78 | 70152 |
| 1733528100 | 12.18 | 0.2 | 1.67 | 12.1 | 12.2 | 11.94 | 29432 |
| 1733441700 | 11.98 | 0.07 | 0.59 | 11.96 | 12.1399 | 11.85 | 45701 |
| 1733355300 | 11.91 | -0.1 | -0.83 | 12.12 | 12.12 | 11.77 | 74051 |
| 1733268900 | 12.01 | -0.09 | -0.74 | 12.09 | 12.1548 | 11.8 | 45964 |
| 1733182500 | 12.1 | -0.48 | -3.82 | 12.59 | 12.69 | 12 | 119288 |
| 1732917840 | 12.58 | 0.63 | 5.27 | 12.45 | 13.4 | 12.43 | 185578 |
| 1732750500 | 11.95 | 0.71 | 6.32 | 11.22 | 12.45 | 11.01 | 353877 |
| 1732664100 | 11.24 | -0.22 | -1.92 | 11.41 | 11.435 | 11.12 | 14030 |
| 1732577700 | 11.46 | 0.51 | 4.66 | 11.21 | 11.5 | 11.21 | 39057 |
| 1732318500 | 10.95 | -0.04 | -0.36 | 11.08 | 11.08 | 10.9261 | 13252 |
| 1732232100 | 10.99 | 0.07 | 0.64 | 10.96 | 11.12 | 10.83 | 18592 |
| 1732145700 | 10.92 | -0.04 | -0.36 | 10.92 | 11.1699 | 10.92 | 30630 |
| 1732059300 | 10.96 | -0.05 | -0.45 | 11.18 | 11.18 | 10.7912 | 30520 |
| 1731972900 | 11.01 | -0.41 | -3.59 | 10.93 | 11.36 | 10.7 | 52498 |
| 1731713700 | 11.42 | -0.16 | -1.38 | 11.5 | 11.51 | 11.27 | 36938 |
| 1731627300 | 11.58 | 0.34 | 3.02 | 11.5 | 11.64 | 11.48 | 25475 |
| 1731540900 | 11.24 | 0.11 | 0.99 | 11.35 | 11.51 | 11.24 | 35645 |
| 1731454500 | 11.13 | -0.27 | -2.37 | 11.23 | 11.35 | 11.13 | 12126 |
| 1731368100 | 11.4 | 0.5 | 4.59 | 11.12 | 11.4148 | 11.12 | 27993 |
| 1731108900 | 10.9 | 0.15 | 1.40 | 10.63 | 10.92 | 10.63 | 164250 |
| 1731022500 | 10.75 | -0.03 | -0.28 | 10.81 | 10.89 | 10.42 | 46404 |
| 1730936100 | 10.78 | -0.18 | -1.64 | 10.95 | 11.14 | 10.78 | 37627 |
| 1730849700 | 10.96 | -0.03 | -0.27 | 11.03 | 11.08 | 10.91 | 14180 |
| 1730763300 | 10.99 | -0.18 | -1.61 | 11.17 | 11.1949 | 10.95 | 16504 |
| 1730500500 | 11.17 | -0.04 | -0.36 | 11.23 | 11.3604 | 11.0901 | 23392 |
| 1730414100 | 11.21 | -0.34 | -2.94 | 11.46 | 11.55 | 11.21 | 30796 |
| 1730327700 | 11.55 | 0.35 | 3.13 | 11.71 | 11.73 | 11.37 | 49941 |
| 1730241300 | 11.2 | -0.12 | -1.06 | 11.26 | 11.3 | 11.1301 | 49429 |
| 1730154900 | 11.32 | 0.14 | 1.25 | 11.25 | 11.45 | 11.18 | 21462 |
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
