XNYS
Datos históricos de Magna International Inc.
Magna International Inc. · MGA
$63.99
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:16 UTC
- Variación en el periodo
- +46.97%
- Máximo
- US$73.22
- 21 de agosto de 2026
- Mínimo
- US$43.11
- 14 de octubre de 2025
- Volumen medio diario
- 1.5 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 | 63.99 | 64.39 | 63.66 | 63.99 | +0.27% | 640,826.355 |
| 8 oct 2026 | 64.03 | 64.06 | 62.90 | 63.82 | −1.86% | 1.55 M |
| 7 oct 2026 | 65.24 | 65.66 | 64.22 | 65.03 | −0.96% | 1.13 M |
| 6 oct 2026 | 65.20 | 65.69 | 64.55 | 65.66 | +1.14% | 720,042.371 |
| 5 oct 2026 | 64.57 | 65.20 | 64.11 | 64.92 | +0.54% | 688,604.548 |
| 2 oct 2026 | 64.88 | 65.20 | 63.85 | 64.57 | +0.17% | 725,037.514 |
| 1 oct 2026 | 63.55 | 64.59 | 63.32 | 64.46 | +1.24% | 1.42 M |
| 30 sep 2026 | 64.91 | 64.92 | 63.67 | 63.67 | −1.38% | 1.14 M |
| 29 sep 2026 | 64.76 | 65.00 | 63.73 | 64.56 | −0.12% | 783,294.343 |
| 28 sep 2026 | 64.08 | 65.30 | 64.05 | 64.64 | −0.55% | 1.09 M |
| 25 sep 2026 | 62.70 | 65.03 | 62.38 | 65.00 | +4.47% | 1.14 M |
| 24 sep 2026 | 63.56 | 63.78 | 61.72 | 62.22 | −2.37% | 1.25 M |
| 23 sep 2026 | 63.18 | 64.59 | 62.36 | 63.73 | −0.09% | 1.28 M |
| 22 sep 2026 | 63.82 | 64.13 | 63.06 | 63.79 | +1.24% | 858,307.094 |
| 21 sep 2026 | 63.71 | 63.81 | 62.78 | 63.01 | −0.22% | 931,154.959 |
| 18 sep 2026 | 63.52 | 63.89 | 62.57 | 63.15 | −2.58% | 1.22 M |
| 17 sep 2026 | 65.27 | 65.63 | 64.70 | 64.82 | +1.69% | 888,923.353 |
| 16 sep 2026 | 63.88 | 64.52 | 63.14 | 63.74 | +0.50% | 1.55 M |
| 15 sep 2026 | 64.15 | 64.43 | 63.10 | 63.42 | −2.27% | 1.49 M |
| 14 sep 2026 | 64.83 | 65.72 | 64.61 | 64.89 | −1.88% | 935,029.107 |
| 11 sep 2026 | 66.20 | 66.55 | 65.62 | 66.13 | +1.52% | 849,477.895 |
| 10 sep 2026 | 65.02 | 65.41 | 64.60 | 65.14 | −0.50% | 1.31 M |
| 9 sep 2026 | 66.78 | 67.22 | 65.41 | 65.47 | −1.64% | 946,860.78 |
| 8 sep 2026 | 68.65 | 68.93 | 66.49 | 66.56 | −3.35% | 1.01 M |
| 4 sep 2026 | 66.86 | 69.23 | 66.86 | 68.87 | +2.65% | 1.36 M |
| 3 sep 2026 | 66.66 | 67.72 | 66.33 | 67.09 | +1.99% | 1.01 M |
| 2 sep 2026 | 63.74 | 65.88 | 63.74 | 65.78 | +3.38% | 964,514.283 |
| 1 sep 2026 | 65.00 | 65.13 | 62.96 | 63.63 | −2.96% | 1.4 M |
| 31 ago 2026 | 65.98 | 66.49 | 65.23 | 65.57 | −0.44% | 1.5 M |
| 28 ago 2026 | 66.22 | 66.41 | 65.41 | 65.86 | +0.23% | 925,180.204 |
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.