Magis SpA Historical Data - MGS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Magis SpA (MGS)

11.80

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	11.8	11.8	11.8	125	11.8	DE
4	0.6	5.35714285714	11.2	11.8	11.1	778	11.35357143	DE
12	1	9.25925925926	10.8	11.85	10.2	2813	11.12458333	DE
26	1.3	12.380952381	10.5	11.85	10	2418	10.85853028	DE
52	-0.75	-5.97609561753	12.55	12.75	10	1968	11.12887152	DE
156	1	9.25925925926	10.8	13.3	10	2576	11.58229971	DE
260	1	9.25925925926	10.8	13.3	10	2576	11.58229971	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714146900	11.8	0	0.00	11.8	11.8	11.8	0
1714060500	11.8	0	0.00	11.8	11.8	11.8	0
1713974100	11.8	0	0.00	11.8	11.8	11.8	0
1713887700	11.8	0	0.00	11.8	11.8	11.8	0
1713801300	11.8	0	0.00	11.8	11.8	11.8	0
1713542100	11.8	0.1	0.85	11.8	11.8	11.8	125
1713455700	11.7	0.2	1.74	11.7	11.7	11.7	125
1713369300	11.5	0	0.00	11.5	11.5	11.5	0
1713282900	11.5	-0.1	-0.86	11.5	11.5	11.5	125
1713196500	11.6	0.2	1.75	11.6	11.6	11.6	125
1712937300	11.4	0	0.00	11.2	11.4	11.1	1625
1712850900	11.4	0	0.00	11.4	11.4	11.4	0
1712764500	11.4	0	0.00	11.4	11.4	11.4	125
1712678100	11.4	0	0.00	11.2	11.4	11.2	375
1712591700	11.4	0.3	2.70	11.1	11.5	11.1	2875
1712332500	11.1	0	0.00	11.1	11.1	11.1	0
1712246100	11.1	0	0.00	11.1	11.1	11.1	0
1712159700	11.1	0	0.00	11.1	11.1	11.1	0
1712073300	11.1	-0.15	-1.33	11.2	11.2	11.1	1500
1711644900	11.25	-0.25	-2.17	11.85	11.85	11.2	3000
1711558500	11.5	0.55	5.02	11.2	11.8	11.2	7000
1711472100	10.95	0.05	0.46	10.95	10.95	10.95	125
1711385700	10.9	0	0.00	10.9	10.9	10.9	0
1711126500	10.9	0	0.00	10.9	10.9	10.9	0
1711040100	10.9	0	0.00	10.9	10.9	10.9	125
1710953700	10.9	0	0.00	10.9	10.9	10.9	0
1710867300	10.9	-0.2	-1.80	10.9	10.9	10.9	125
1710780900	11.1	0	0.00	11.1	11.1	11.1	0
1710521700	11.1	0	0.00	11.1	11.1	11.1	0
1710435300	11.1	0	0.00	11.1	11.1	11.1	0
1710348900	11.1	0	0.00	11.1	11.1	11.1	0
1710262500	11.1	0.1	0.91	11.05	11.45	11.05	2125
1710176100	11	0	0.00	11	11	11	0
1709916900	11	0	0.00	11	11.45	11	2375
1709830500	11	0	0.00	11	11	11	0
1709744100	11	0.1	0.92	10.8	11.3	10.8	2750
1709657700	10.9	-0.15	-1.36	10.9	11.35	10.8	2875
1709571300	11.05	-0.25	-2.21	11.15	11.15	11.05	375
1709312100	11.3	-0.15	-1.31	11.2	11.4	11	2250
1709225700	11.45	0.05	0.44	11.2	11.55	11.15	2375
1709139300	11.4	0.3	2.70	10.9	11.45	10.9	3375
1709052900	11.1	0	0.00	11.25	11.85	10.8	14250
1708966500	11.1	0.3	2.78	11.05	11.3	11.05	1125
1708707300	10.8	-0.45	-4.00	11.1	11.1	10.8	12875
1708620900	11.25	0.05	0.45	11	11.25	11	3875
1708534500	11.2	0	0.00	11.2	11.2	11.2	0
1708448100	11.2	0	0.00	11.2	11.2	11.2	0
1708361700	11.2	-0.2	-1.75	11.05	11.3	10.85	1500
1708102500	11.4	0.3	2.70	11.45	11.45	11.4	1000
1708016100	11.1	0.05	0.45	11	11.15	11	1625
1707929700	11.05	0	0.00	11.05	11.05	11.05	0
1707843300	11.05	0	0.00	11.05	11.05	11.05	0
1707756900	11.05	0	0.00	11.05	11.05	11.05	0
1707497700	11.05	0.15	1.38	11	11.15	10.2	15250
1707411300	10.9	0	0.00	10.9	10.9	10.9	0
1707324900	10.9	0	0.00	10.9	10.9	10.9	0
1707238500	10.9	-0.15	-1.36	11.25	11.4	10.9	1375
1707152100	11.05	0.3	2.79	10.8	11.1	10.8	1250
1706892900	10.75	0	0.00	10.75	10.75	10.75	0
1706806500	10.75	0	0.00	10.75	10.75	10.75	0
1706720100	10.75	0.2	1.90	10.7	10.75	10.7	375
1706633700	10.55	0.05	0.48	10.45	10.55	10.45	3250
1706547300	10.5	-0.35	-3.23	10.8	10.8	10.3	4625

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