Magis SpA Historical Data - MGS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Magis SpA (MGS)
Magis SpA (MGS) Historical

Magis SpA (MGS)

12.70

0.00

(0.00%)

Closed December 15 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-3.78787878788	13.2	13.3	12.7	1642	12.90369107	DE
4	-0.2	-1.5503875969	12.9	13.3	12.7	1473	12.9118225	DE
12	0	0	12.7	13.4	12	3340	12.91291165	DE
26	0.7	5.83333333333	12	13.4	11.7	3624	12.61089754	DE
52	1.95	18.1395348837	10.75	13.4	10.2	3181	12.20675214	DE
156	1.9	17.5925925926	10.8	13.4	10	2940	12.01142247	DE
260	1.9	17.5925925926	10.8	13.4	10	2940	12.01142247	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734108900	12.7	0	0.00	12.7	12.7	12.7	0
1734022500	12.7	-0.2	-1.55	12.7	12.7	12.7	100
1733936100	12.9	0	0.00	12.9	12.9	12.9	31
1733849700	12.9	-0.1	-0.77	13	13	12.9	7577
1733763300	13	-0.2	-1.52	13.2	13.3	13	500
1733504100	13.2	0.2	1.54	13.2	13.2	13.2	1
1733417700	13	-0.3	-2.26	13	13	13	875
1733331300	13.3	0.4	3.10	12.9	13.3	12.9	445
1733244900	12.9	0	0.00	12.9	12.9	12.9	4387
1733158500	12.9	0	0.00	12.9	12.9	12.9	961
1732899300	12.9	0	0.00	12.9	12.9	12.9	1000
1732812900	12.9	-0.2	-1.53	12.9	12.9	12.9	1355
1732726500	13.1	0	0.00	13.1	13.1	13.1	0
1732640100	13.1	0	0.00	13.1	13.1	13.1	0
1732553700	13.1	0.2	1.55	13.1	13.1	13.1	1
1732294500	12.9	0	0.00	12.9	12.9	12.9	883
1732208100	12.9	0	0.00	12.9	12.9	12.9	5000
1732121700	12.9	0	0.00	12.9	12.9	12.9	1000
1732035300	12.9	0	0.00	12.9	12.9	12.9	850
1731948900	12.9	0	0.00	12.9	12.9	12.9	0
1731689700	12.9	0	0.00	12.9	12.9	12.9	71
1731603300	12.9	-0.3	-2.27	12.9	12.9	12.9	250
1731516900	13.2	0	0.00	13.2	13.2	13.2	0
1731430500	13.2	0.1	0.76	13.2	13.2	13.2	1
1731344100	13.1	0.2	1.55	13.1	13.1	13.1	125
1731084900	12.9	0	0.00	12.9	12.9	12.9	5200
1730998500	12.9	0	0.00	12.9	12.9	12.9	200
1730912100	12.9	0	0.00	13.1	13.2	12.9	500
1730825700	12.9	-0.1	-0.77	12.9	12.9	12.9	4640
1730739300	13	-0.1	-0.76	13	13	13	100
1730480100	13.1	0	0.00	13.1	13.1	13.1	375
1730393700	13.1	0.2	1.55	13.1	13.1	13.1	1
1730307300	12.9	0	0.00	12.9	12.9	12.9	3707
1730220900	12.9	0	0.00	12.9	12.9	12.9	500
1730134500	12.9	0	0.00	12.9	12.9	12.9	117
1729871700	12.9	-0.2	-1.53	13	13	12.9	6696
1729785300	13.1	0	0.00	13.2	13.2	13.1	1250
1729698900	13.1	-0.1	-0.76	13	13.1	13	700
1729612500	13.2	0.3	2.33	13.2	13.2	13.2	1
1729526100	12.9	0	0.00	12.9	13	12.9	1100
1729266900	12.9	0	0.00	12.9	12.9	12.9	300
1729180500	12.9	-0.1	-0.77	12.9	12.9	12.9	262
1729094100	13	-0.2	-1.52	13.2	13.2	13	1387
1729007700	13.2	0	0.00	13.2	13.2	13.2	11150
1728921300	13.2	0.2	1.54	13	13.2	13	3493
1728662100	13	0	0.00	13	13	13	250
1728575700	13	0	0.00	13	13	12.9	854
1728489300	13	0.2	1.56	12.9	13	12.9	35725
1728402900	12.8	0	0.00	12.8	12.8	12.8	6798
1728316500	12.8	-0.2	-1.54	12.9	12.9	12.8	2500
1728057300	13	0.1	0.78	13	13	13	81
1727970900	12.9	0	0.00	12.9	12.9	12.8	39450
1727884500	12.9	-0.3	-2.27	12.9	12.9	12.9	218
1727798100	13.2	0	0.00	12.9	13.2	12.9	550
1727711700	13.2	0.2	1.54	13.4	13.4	12.9	1652
1727452500	13	0.1	0.78	13	13	13	3036
1727366100	12.9	0	0.00	12.8	12.9	12.8	1117
1727279700	12.9	0.1	0.78	12.9	12.9	12.9	1
1727193300	12.8	0.2	1.59	12.6	12.8	12.6	3170
1727106900	12.6	0	0.00	12.6	12.6	12.6	0
1726847700	12.6	-0.1	-0.79	12.7	12.7	12	21216
1726761300	12.7	0	0.00	12.7	12.7	12.7	0
1726674900	12.7	0.4	3.25	12.7	12.8	12.7	2224
1726588500	12.3	0	0.00	12.3	12.3	12.3	0
1726502100	12.3	0	0.00	12.3	12.3	12.3	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions