XNYS
Datos históricos de Magnera Corp
Magnera Corp · MAGN
$11.50
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:27 UTC
- Variación en el periodo
- +15.69%
- Máximo
- US$15.52
- 24 de diciembre de 2025
- Mínimo
- US$7.82
- 19 de noviembre de 2025
- Volumen medio diario
- 0.57 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.73 | 11.78 | 11.50 | 11.50 | −1.29% | 392,747.177 |
| 8 oct 2026 | 11.49 | 11.77 | 11.48 | 11.65 | −0.09% | 461,248.077 |
| 7 oct 2026 | 11.58 | 11.88 | 11.55 | 11.66 | −0.43% | 328,820.712 |
| 6 oct 2026 | 11.78 | 11.82 | 11.57 | 11.71 | +0.26% | 379,418.999 |
| 5 oct 2026 | 11.71 | 11.81 | 11.38 | 11.68 | +0.09% | 457,580.11 |
| 2 oct 2026 | 11.50 | 11.70 | 11.38 | 11.67 | +3.09% | 329,031.952 |
| 1 oct 2026 | 11.37 | 11.44 | 11.09 | 11.32 | −0.18% | 357,848.586 |
| 30 sep 2026 | 11.53 | 11.83 | 11.32 | 11.34 | −2.41% | 291,632.47 |
| 29 sep 2026 | 11.90 | 11.98 | 11.62 | 11.62 | −2.43% | 331,163.991 |
| 28 sep 2026 | 11.99 | 12.11 | 11.60 | 11.91 | −1.81% | 378,831.77 |
| 25 sep 2026 | 11.97 | 12.22 | 11.87 | 12.13 | +2.36% | 384,637.721 |
| 24 sep 2026 | 11.69 | 11.96 | 11.57 | 11.85 | +0.25% | 547,311.221 |
| 23 sep 2026 | 12.04 | 12.04 | 11.82 | 11.82 | −2.23% | 211,817.373 |
| 22 sep 2026 | 12.06 | 12.33 | 11.89 | 12.09 | +2.20% | 392,974.934 |
| 21 sep 2026 | 11.46 | 11.86 | 11.46 | 11.83 | +2.87% | 419,215.275 |
| 18 sep 2026 | 11.60 | 11.66 | 11.40 | 11.50 | −1.71% | 715,100.398 |
| 17 sep 2026 | 11.93 | 11.97 | 11.67 | 11.70 | +0.52% | 216,617.867 |
| 16 sep 2026 | 11.68 | 11.91 | 11.59 | 11.64 | +0.34% | 240,002.795 |
| 15 sep 2026 | 11.34 | 11.62 | 11.24 | 11.60 | +1.31% | 375,351.164 |
| 14 sep 2026 | 11.65 | 11.77 | 11.44 | 11.45 | −2.14% | 342,640.494 |
| 11 sep 2026 | 11.81 | 11.91 | 11.57 | 11.70 | +1.21% | 446,683.062 |
| 10 sep 2026 | 11.60 | 11.77 | 11.43 | 11.56 | −0.43% | 364,729.924 |
| 9 sep 2026 | 11.78 | 11.83 | 11.40 | 11.61 | −2.68% | 359,433.273 |
| 8 sep 2026 | 12.59 | 12.59 | 11.89 | 11.93 | −4.86% | 320,424.89 |
| 4 sep 2026 | 12.30 | 12.58 | 12.24 | 12.54 | +1.13% | 343,463.041 |
| 3 sep 2026 | 12.74 | 12.78 | 12.25 | 12.40 | −1.43% | 377,373.84 |
| 2 sep 2026 | 12.38 | 12.96 | 12.38 | 12.58 | +2.19% | 368,972.832 |
| 1 sep 2026 | 12.38 | 12.66 | 12.18 | 12.31 | −1.99% | 325,784.777 |
| 31 ago 2026 | 12.29 | 12.71 | 12.09 | 12.56 | +1.29% | 450,555.723 |
| 28 ago 2026 | 12.46 | 12.64 | 12.33 | 12.40 | +0.57% | 327,108.579 |
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.