MAGIS S.p.A. MGS
MIL · İtalya · Proses Endüstrileri
€9,30-0,30 (-%3,12)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €9,60 | +%4,35 | €9,30 | €10,20 | €9,30 | 11,95K |
| 2026-09-29 | €9,20 | +%3,95 | €9,00 | €9,20 | €9,00 | 1,47K |
| 2026-09-28 | €8,85 | %0,00 | €8,90 | €8,95 | €8,80 | 3,26K |
| 2026-09-25 | €8,85 | -%3,80 | €9,00 | €9,00 | €8,85 | 2,44K |
| 2026-09-24 | €9,20 | -%0,54 | €9,20 | €9,20 | €9,20 | 20 |
| 2026-09-23 | €9,25 | +%0,54 | €9,25 | €9,25 | €9,25 | 177 |
| 2026-09-22 | €9,20 | -%0,54 | €9,25 | €9,25 | €9,20 | 4,32K |
| 2026-09-21 | €9,25 | -%2,63 | €9,50 | €9,50 | €8,60 | 10,61K |
| 2026-09-18 | €9,50 | %0,00 | €9,50 | €9,50 | €9,50 | 0 |
| 2026-09-17 | €9,50 | -%2,06 | €9,70 | €9,70 | €9,50 | 1,95K |
| 2026-09-16 | €9,70 | +%2,11 | €9,50 | €9,70 | €9,45 | 2,40K |
| 2026-09-15 | €9,50 | +%1,06 | €9,50 | €9,50 | €9,05 | 1,38K |
| 2026-09-14 | €9,40 | +%1,62 | €8,85 | €9,40 | €8,85 | 2,67K |
| 2026-09-11 | €9,25 | %0,00 | €9,25 | €9,25 | €9,25 | 0 |
| 2026-09-10 | €9,25 | -%0,54 | €9,30 | €9,30 | €9,25 | 1,67K |
| 2026-09-09 | €9,30 | %0,00 | €9,30 | €9,30 | €9,30 | 0 |
| 2026-09-08 | €9,30 | +%1,09 | €9,20 | €9,30 | €9,00 | 1,12K |
| 2026-09-07 | €9,20 | %0,00 | €9,20 | €9,20 | €9,20 | 100 |
| 2026-09-04 | €9,20 | %0,00 | €9,20 | €9,20 | €9,20 | 0 |
| 2026-09-03 | €9,20 | +%2,22 | €9,20 | €9,20 | €9,15 | 5,73K |
| 2026-09-02 | €9,00 | %0,00 | €9,00 | €9,00 | €9,00 | 0 |
| 2026-09-01 | €9,00 | -%2,17 | €9,00 | €9,00 | €9,00 | 37 |
| 2026-08-31 | €9,20 | +%2,22 | €9,00 | €9,40 | €8,85 | 4,40K |
| 2026-08-28 | €9,00 | -%1,10 | €9,00 | €9,00 | €9,00 | 200 |
| 2026-08-27 | €9,10 | +%2,82 | €9,00 | €9,10 | €9,00 | 1,42K |
| 2026-08-26 | €8,85 | -%4,32 | €9,20 | €9,25 | €8,70 | 3,22K |
| 2026-08-25 | €9,25 | -%1,07 | €9,25 | €9,25 | €9,25 | 218 |
| 2026-08-24 | €9,35 | %0,00 | €9,30 | €9,35 | €9,20 | 6,36K |
| 2026-08-21 | €9,35 | -%3,11 | €9,40 | €9,40 | €9,35 | 530 |
| 2026-08-20 | €9,65 | +%2,66 | €9,50 | €9,65 | €9,35 | 876 |
| 2026-08-19 | €9,40 | %0,00 | €9,40 | €9,40 | €9,40 | 0 |
| 2026-08-18 | €9,40 | %0,00 | €9,40 | €9,40 | €9,40 | 0 |
| 2026-08-17 | €9,40 | -%1,57 | €9,50 | €9,50 | €9,40 | 294 |
| 2026-08-14 | €9,55 | +%3,24 | €9,25 | €9,55 | €9,25 | 590 |
| 2026-08-13 | €9,25 | -%1,07 | €9,30 | €9,30 | €9,25 | 509 |
| 2026-08-12 | €9,35 | %0,00 | €9,35 | €9,35 | €9,25 | 2,15K |
| 2026-08-11 | €9,35 | -%2,09 | €9,30 | €9,50 | €9,30 | 3,46K |
| 2026-08-10 | €9,55 | +%1,60 | €9,30 | €9,55 | €9,30 | 394 |
| 2026-08-07 | €9,40 | -%2,59 | €9,45 | €9,45 | €9,40 | 3,29K |
| 2026-08-06 | €9,65 | +%3,76 | €9,45 | €9,65 | €9,45 | 516 |
| 2026-08-05 | €9,30 | -%1,59 | €9,60 | €9,60 | €9,30 | 1,71K |
| 2026-08-04 | €9,45 | %0,00 | €9,45 | €9,45 | €9,45 | 0 |
| 2026-08-03 | €9,45 | -%4,06 | €9,90 | €9,90 | €9,45 | 2,62K |
| 2026-07-31 | €9,85 | %0,00 | €9,85 | €9,85 | €9,85 | 0 |
| 2026-07-30 | €9,85 | +%1,03 | €9,80 | €9,90 | €9,60 | 1,78K |
| 2026-07-29 | €9,75 | %0,00 | €9,75 | €9,75 | €9,75 | 0 |
| 2026-07-28 | €9,75 | %0,00 | €9,75 | €9,75 | €9,75 | 0 |
| 2026-07-27 | €9,75 | -%1,52 | €9,75 | €9,75 | €9,75 | 84 |
| 2026-07-24 | €9,90 | %0,00 | €9,90 | €9,90 | €9,90 | 810 |
| 2026-07-23 | €9,90 | +%0,51 | €9,85 | €9,90 | €9,85 | 1,39K |
| 2026-07-22 | €9,85 | -%0,51 | €9,85 | €9,85 | €9,85 | 60 |
| 2026-07-21 | €9,90 | +%3,12 | €9,85 | €9,90 | €9,85 | 3,46K |
| 2026-07-20 | €9,60 | %0,00 | €9,60 | €9,60 | €9,60 | 0 |
| 2026-07-17 | €9,60 | %0,00 | €9,60 | €9,60 | €9,60 | 0 |
| 2026-07-16 | €9,60 | +%1,05 | €9,55 | €9,80 | €9,55 | 977 |
| 2026-07-15 | €9,50 | -%4,04 | €9,60 | €9,60 | €9,35 | 2,98K |
| 2026-07-14 | €9,90 | +%1,02 | €9,75 | €9,90 | €9,75 | 549 |
| 2026-07-13 | €9,80 | +%0,51 | €9,80 | €9,80 | €9,75 | 733 |
| 2026-07-10 | €9,75 | -%1,52 | €9,90 | €9,90 | €9,75 | 929 |
| 2026-07-09 | €9,90 | %0,00 | €9,85 | €9,90 | €9,85 | 1,02K |
| 2026-07-08 | €9,90 | +%1,02 | €9,85 | €9,90 | €9,85 | 366 |
| 2026-07-07 | €9,80 | -%1,01 | €9,65 | €9,80 | €9,55 | 744 |
| 2026-07-06 | €9,90 | +%2,06 | €9,55 | €9,90 | €9,50 | 2,52K |
| 2026-07-03 | €9,70 | %0,00 | €9,45 | €9,70 | €9,40 | 1,85K |
| 2026-07-02 | €9,70 | +%1,04 | €9,70 | €9,70 | €9,65 | 1,58K |
| 2026-07-01 | €9,60 | +%1,59 | €9,55 | €9,60 | €9,55 | 218 |
| 2026-06-30 | €9,45 | -%1,05 | €9,65 | €9,65 | €9,40 | 500 |
| 2026-06-29 | €9,55 | -%4,02 | €9,70 | €9,70 | €9,50 | 1,30K |
| 2026-06-26 | €9,95 | -%0,50 | €9,90 | €9,95 | €9,90 | 2,13K |
| 2026-06-25 | €10,00 | %0,00 | €9,85 | €10,00 | €9,80 | 2,15K |
| 2026-06-24 | €10,00 | +%1,52 | €9,85 | €10,00 | €9,85 | 1,71K |
| 2026-06-23 | €9,85 | -%0,51 | €9,90 | €9,90 | €9,85 | 400 |
| 2026-06-22 | €9,90 | +%1,54 | €9,85 | €9,90 | €9,85 | 1,18K |
| 2026-06-19 | €9,75 | -%1,02 | €9,55 | €10,10 | €9,55 | 13,92K |
| 2026-06-18 | €9,85 | +%3,68 | €9,70 | €9,85 | €9,70 | 773 |
| 2026-06-17 | €9,50 | -%2,56 | €9,45 | €9,85 | €9,45 | 8,05K |
| 2026-06-16 | €9,75 | +%0,52 | €9,75 | €9,75 | €9,75 | 260 |
| 2026-06-15 | €9,70 | %0,00 | €9,50 | €9,70 | €9,50 | 12,32K |
| 2026-06-12 | €9,70 | %0,00 | €9,70 | €9,70 | €9,70 | 0 |
| 2026-06-11 | €9,70 | +%1,04 | €9,45 | €9,75 | €9,40 | 10,18K |
| 2026-06-10 | €9,60 | +%1,05 | €9,50 | €9,60 | €9,50 | 4,34K |
| 2026-06-09 | €9,50 | -%0,52 | €9,50 | €9,50 | €9,50 | 987 |
| 2026-06-08 | €9,55 | -%2,05 | €9,50 | €9,55 | €9,50 | 289 |
| 2026-06-05 | €9,75 | %0,00 | €9,75 | €9,75 | €9,75 | 0 |
| 2026-06-04 | €9,75 | +%0,52 | €9,70 | €9,80 | €9,70 | 800 |
| 2026-06-03 | €9,70 | +%1,57 | €9,50 | €9,70 | €9,50 | 610 |
| 2026-06-02 | €9,55 | %0,00 | €9,55 | €9,55 | €9,55 | 0 |
| 2026-06-01 | €9,55 | +%1,06 | €9,55 | €9,55 | €9,55 | 40 |
| 2026-05-29 | €9,45 | %0,00 | €9,45 | €9,45 | €9,45 | 0 |
| 2026-05-28 | €9,45 | %0,00 | €9,45 | €9,45 | €9,45 | 1,29K |