ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,051.09
0.00%
US Tech 100
21,191.20
0.62%
Dow Jones
43,828.06
-0.20%
Brent Oil
74.185
0.01%
Bitcoin
105,018.46
0.65%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. Magis SpA (MGS)

  7. Magis SpA (MGS) Historical

MGS Magis SpA

12.70
0.00 (0.00%)
Dec 13 2024 - Closed
Delayed by 15 minutes

MGS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2024 12.70 0.00 0.00% 12.70 12.70 12.70 0.00
Dec 12 2024 12.70 -0.20 -1.55% 12.70 12.70 12.70 100
Dec 11 2024 12.90 0.00 0.00% 12.90 12.90 12.90 31
Dec 10 2024 12.90 -0.10 -0.77% 13.00 13.00 12.90 7,577
Dec 09 2024 13.00 -0.20 -1.52% 13.20 13.30 13.00 500
Dec 06 2024 13.20 0.20 1.54% 13.20 13.20 13.20 1
Dec 05 2024 13.00 -0.30 -2.26% 13.00 13.00 13.00 875
Dec 04 2024 13.30 0.40 3.10% 12.90 13.30 12.90 445
Dec 03 2024 12.90 0.00 0.00% 12.90 12.90 12.90 4,387
Dec 02 2024 12.90 0.00 0.00% 12.90 12.90 12.90 961
Nov 29 2024 12.90 0.00 0.00% 12.90 12.90 12.90 1,000
Nov 28 2024 12.90 -0.20 -1.53% 12.90 12.90 12.90 1,355
Nov 27 2024 13.10 0.00 0.00% 13.10 13.10 13.10 0.00
Nov 26 2024 13.10 0.00 0.00% 13.10 13.10 13.10 0.00
Nov 25 2024 13.10 0.20 1.55% 13.10 13.10 13.10 1
Nov 22 2024 12.90 0.00 0.00% 12.90 12.90 12.90 883
Nov 21 2024 12.90 0.00 0.00% 12.90 12.90 12.90 5,000
Nov 20 2024 12.90 0.00 0.00% 12.90 12.90 12.90 1,000
Nov 19 2024 12.90 0.00 0.00% 12.90 12.90 12.90 850
Nov 18 2024 12.90 0.00 0.00% 12.90 12.90 12.90 0.00
Nov 15 2024 12.90 0.00 0.00% 12.90 12.90 12.90 71
Nov 14 2024 12.90 -0.30 -2.27% 12.90 12.90 12.90 250
Nov 13 2024 13.20 0.00 0.00% 13.20 13.20 13.20 0.00
Nov 12 2024 13.20 0.10 0.76% 13.20 13.20 13.20 1
Nov 11 2024 13.10 0.20 1.55% 13.10 13.10 13.10 125
Nov 08 2024 12.90 0.00 0.00% 12.90 12.90 12.90 5,200
Nov 07 2024 12.90 0.00 0.00% 12.90 12.90 12.90 200
Nov 06 2024 12.90 0.00 0.00% 13.10 13.20 12.90 500
Nov 05 2024 12.90 -0.10 -0.77% 12.90 12.90 12.90 4,640
Nov 04 2024 13.00 -0.10 -0.76% 13.00 13.00 13.00 100
Nov 01 2024 13.10 0.00 0.00% 13.10 13.10 13.10 375
Oct 31 2024 13.10 0.20 1.55% 13.10 13.10 13.10 1
Oct 30 2024 12.90 0.00 0.00% 12.90 12.90 12.90 3,707
Oct 29 2024 12.90 0.00 0.00% 12.90 12.90 12.90 500
Oct 28 2024 12.90 0.00 0.00% 12.90 12.90 12.90 117
Oct 25 2024 12.90 -0.20 -1.53% 13.00 13.00 12.90 6,696
Oct 24 2024 13.10 0.00 0.00% 13.20 13.20 13.10 1,250
Oct 23 2024 13.10 -0.10 -0.76% 13.00 13.10 13.00 700
Oct 22 2024 13.20 0.30 2.33% 13.20 13.20 13.20 1
Oct 21 2024 12.90 0.00 0.00% 12.90 13.00 12.90 1,100
Oct 18 2024 12.90 0.00 0.00% 12.90 12.90 12.90 300
Oct 17 2024 12.90 -0.10 -0.77% 12.90 12.90 12.90 262
Oct 16 2024 13.00 -0.20 -1.52% 13.20 13.20 13.00 1,387
Oct 15 2024 13.20 0.00 0.00% 13.20 13.20 13.20 11,150
Oct 14 2024 13.20 0.20 1.54% 13.00 13.20 13.00 3,493
Oct 11 2024 13.00 0.00 0.00% 13.00 13.00 13.00 250
Oct 10 2024 13.00 0.00 0.00% 13.00 13.00 12.90 854
Oct 09 2024 13.00 0.20 1.56% 12.90 13.00 12.90 35,725
Oct 08 2024 12.80 0.00 0.00% 12.80 12.80 12.80 6,798
Oct 07 2024 12.80 -0.20 -1.54% 12.90 12.90 12.80 2,500
Oct 04 2024 13.00 0.10 0.78% 13.00 13.00 13.00 81
Oct 03 2024 12.90 0.00 0.00% 12.90 12.90 12.80 39,450
Oct 02 2024 12.90 -0.30 -2.27% 12.90 12.90 12.90 218
Oct 01 2024 13.20 0.00 0.00% 12.90 13.20 12.90 550
Sep 30 2024 13.20 0.20 1.54% 13.40 13.40 12.90 1,652
Sep 27 2024 13.00 0.10 0.78% 13.00 13.00 13.00 3,036
Sep 26 2024 12.90 0.00 0.00% 12.80 12.90 12.80 1,117
Sep 25 2024 12.90 0.10 0.78% 12.90 12.90 12.90 1
Sep 24 2024 12.80 0.20 1.59% 12.60 12.80 12.60 3,170
Sep 23 2024 12.60 0.00 0.00% 12.60 12.60 12.60 0.00
Sep 20 2024 12.60 -0.10 -0.79% 12.70 12.70 12.00 21,216
Sep 19 2024 12.70 0.00 0.00% 12.70 12.70 12.70 0.00
Sep 18 2024 12.70 0.40 3.25% 12.70 12.80 12.70 2,224
Sep 17 2024 12.30 0.00 0.00% 12.30 12.30 12.30 0.00

Your Recent History

BIT
MGS
Magis
COIN
CVUSD
carVertical
BIT
UIG436
Unicredit Bank
BIT
F13974
Vontobel Financial Produ...
BIT
P1N1A4
BNP Paribas Issuance
BIT
I10237
IT0005603714 20250620 28...
BIT
P1DMF9
BNP Paribas Issuance
BIT
I10389
XS2901905849 20271029 14...
BIT
UC4SSM
Unicredit Bank
BIT
JEST
Jpm Eur Ultra Short Inco...
EU
XS1374540760
Abn Ambro Bank Nv 1.19% ...
EU
AUF1L
Amundi Finance Emissions...
BIT
UB03TG
UniCredit Bank
BIT
UC7EZ3
Unicredit Bank
BIT
I07328
INTESA SANPAOLO
BIT
FGENET
Vontobel
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved