XNAS
Datos históricos de Magnitude International Ltd Ordinary Shares
Magnitude International Ltd Ordinary Shares · MAGH
$6.81
▲ +0.06 (+0.89%)
Última operación · 10/10/2026, 17:20:09 UTC
- Variación en el periodo
- +428.12%
- Máximo
- US$6.94
- 4 de diciembre de 2025
- Mínimo
- US$1.25
- 10 de octubre de 2025
- Volumen medio diario
- 0.7 M
Del 10 de octubre de 2025 al 4 de diciembre de 2025. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 4 dic 2025 | 6.20 | 6.94 | 6.20 | 6.76 | +9.21% | 2.34 M |
| 3 dic 2025 | 5.79 | 6.40 | 5.51 | 6.19 | +8.22% | 3.49 M |
| 2 dic 2025 | 5.43 | 6.02 | 5.42 | 5.72 | +6.92% | 243,392 |
| 1 dic 2025 | 5.14 | 5.68 | 5.05 | 5.35 | +2.69% | 666,118 |
| 28 nov 2025 | 5.40 | 5.49 | 5.05 | 5.21 | −0.57% | 162,065 |
| 26 nov 2025 | 4.91 | 5.47 | 4.75 | 5.24 | +8.71% | 3.04 M |
| 25 nov 2025 | 4.84 | 5.00 | 4.69 | 4.82 | +0.42% | 1.07 M |
| 24 nov 2025 | 4.68 | 5.19 | 4.49 | 4.80 | +1.91% | 1.86 M |
| 21 nov 2025 | 4.77 | 4.97 | 4.31 | 4.71 | −2.48% | 1.65 M |
| 20 nov 2025 | 3.85 | 4.89 | 3.85 | 4.83 | +25.78% | 2.51 M |
| 19 nov 2025 | 2.98 | 4.40 | 2.96 | 3.84 | +31.51% | 2.48 M |
| 18 nov 2025 | 2.43 | 3.00 | 2.38 | 2.92 | +20.16% | 511,403 |
| 17 nov 2025 | 2.47 | 2.60 | 2.29 | 2.43 | +0.83% | 181,746 |
| 14 nov 2025 | 2.50 | 2.68 | 2.35 | 2.41 | −2.82% | 385,641 |
| 13 nov 2025 | 1.96 | 2.64 | 1.85 | 2.48 | +27.84% | 1.65 M |
| 12 nov 2025 | 1.43 | 1.99 | 1.42 | 1.94 | +41.61% | 1.37 M |
| 11 nov 2025 | 1.37 | 1.41 | 1.27 | 1.37 | −1.44% | 27,137 |
| 10 nov 2025 | 1.46 | 1.46 | 1.39 | 1.39 | −5.25% | 22,621 |
| 7 nov 2025 | 1.43 | 1.49 | 1.40 | 1.47 | +2.59% | 32,871 |
| 6 nov 2025 | 1.36 | 1.44 | 1.36 | 1.43 | +2.14% | 30,600 |
| 5 nov 2025 | 1.49 | 1.58 | 1.25 | 1.40 | −5.41% | 108,782 |
| 4 nov 2025 | 1.47 | 1.54 | 1.45 | 1.48 | 0.00% | 17,646 |
| 3 nov 2025 | 1.44 | 1.53 | 1.44 | 1.48 | −3.27% | 10,737 |
| 31 oct 2025 | 1.49 | 1.57 | 1.47 | 1.53 | +0.96% | 31,591 |
| 30 oct 2025 | 1.64 | 1.64 | 1.45 | 1.52 | −5.87% | 57,937 |
| 29 oct 2025 | 1.62 | 1.70 | 1.57 | 1.61 | −3.59% | 22,972 |
| 28 oct 2025 | 1.77 | 1.77 | 1.61 | 1.67 | 0.00% | 25,108 |
| 27 oct 2025 | 1.73 | 1.78 | 1.55 | 1.67 | −2.91% | 99,129 |
| 24 oct 2025 | 1.61 | 1.87 | 1.61 | 1.72 | +7.50% | 90,632 |
| 23 oct 2025 | 1.94 | 2.15 | 1.49 | 1.60 | −16.67% | 403,708 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.