Magna International Inc. (MGA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 47.56 | 48.41 | 47.55 | 48.34 | 48.34 | 1,491,044 |
| 18 abr 2024 | 48.26 | 48.26 | 47.42 | 47.85 | 47.85 | 1,903,000 |
| 17 abr 2024 | 48.92 | 49.02 | 47.67 | 47.84 | 47.84 | 1,818,800 |
| 16 abr 2024 | 49.15 | 49.39 | 48.27 | 48.77 | 48.77 | 1,175,500 |
| 15 abr 2024 | 50.08 | 50.36 | 49.26 | 49.63 | 49.63 | 911,100 |
| 12 abr 2024 | 50.75 | 50.75 | 49.82 | 49.84 | 49.84 | 1,069,100 |
| 11 abr 2024 | 51.04 | 51.39 | 50.30 | 51.28 | 51.28 | 833,700 |
| 10 abr 2024 | 51.91 | 52.15 | 50.50 | 50.65 | 50.65 | 903,000 |
| 09 abr 2024 | 52.53 | 53.23 | 52.49 | 52.92 | 52.92 | 1,039,000 |
| 08 abr 2024 | 52.60 | 53.26 | 52.42 | 52.52 | 52.52 | 862,800 |
| 05 abr 2024 | 51.85 | 52.31 | 51.69 | 52.18 | 52.18 | 1,858,800 |
| 04 abr 2024 | 53.29 | 53.53 | 52.14 | 52.30 | 52.30 | 1,798,300 |
| 03 abr 2024 | 52.31 | 52.71 | 52.02 | 52.56 | 52.56 | 1,298,400 |
| 02 abr 2024 | 52.67 | 53.07 | 52.11 | 52.72 | 52.72 | 2,114,000 |
| 01 abr 2024 | 54.05 | 54.36 | 53.04 | 53.33 | 53.33 | 1,547,300 |
| 28 mar 2024 | 54.53 | 54.82 | 54.26 | 54.48 | 54.48 | 885,600 |
| 27 mar 2024 | 53.83 | 54.54 | 53.43 | 54.54 | 54.54 | 2,046,600 |
| 26 mar 2024 | 53.64 | 54.08 | 53.37 | 53.51 | 53.51 | 1,377,600 |
| 25 mar 2024 | 54.01 | 54.98 | 53.31 | 53.58 | 53.58 | 2,129,200 |
| 22 mar 2024 | 55.74 | 56.02 | 54.70 | 54.82 | 54.82 | 701,500 |
| 21 mar 2024 | 55.06 | 56.12 | 54.89 | 55.86 | 55.86 | 1,519,800 |
| 20 mar 2024 | 52.58 | 55.05 | 52.58 | 54.95 | 54.95 | 1,042,000 |
| 19 mar 2024 | 52.41 | 53.01 | 52.38 | 52.64 | 52.64 | 964,000 |
| 18 mar 2024 | 52.84 | 53.01 | 52.31 | 52.51 | 52.51 | 1,015,500 |
| 15 mar 2024 | 52.03 | 52.98 | 52.03 | 52.52 | 52.52 | 1,012,500 |
| 14 mar 2024 | 53.80 | 53.87 | 51.90 | 52.05 | 52.05 | 1,187,100 |
| 13 mar 2024 | 53.46 | 54.25 | 53.37 | 53.91 | 53.91 | 798,500 |
| 12 mar 2024 | 54.18 | 54.33 | 53.47 | 53.60 | 53.60 | 1,013,000 |
| 11 mar 2024 | 53.88 | 54.46 | 53.85 | 54.11 | 54.11 | 1,096,700 |
| 08 mar 2024 | 54.91 | 55.52 | 54.40 | 54.50 | 54.50 | 977,200 |
| 07 mar 2024 | 54.61 | 54.92 | 54.43 | 54.73 | 54.73 | 909,000 |
| 06 mar 2024 | 54.41 | 54.63 | 53.84 | 54.22 | 54.22 | 1,129,700 |
| 05 mar 2024 | 54.16 | 54.34 | 53.70 | 54.07 | 54.07 | 1,616,800 |
| 04 mar 2024 | 54.07 | 54.41 | 53.73 | 54.19 | 54.19 | 842,300 |
| 01 mar 2024 | 55.33 | 55.33 | 53.72 | 54.05 | 54.05 | 1,543,700 |
| 29 feb 2024 | 55.30 | 55.50 | 54.48 | 55.12 | 55.12 | 1,573,100 |
| 28 feb 2024 | 54.40 | 55.04 | 54.19 | 54.85 | 54.85 | 798,300 |
| 27 feb 2024 | 53.66 | 55.13 | 53.51 | 54.74 | 54.74 | 1,669,800 |
| 26 feb 2024 | 54.10 | 54.64 | 53.01 | 53.33 | 53.33 | 1,061,700 |
| 23 feb 2024 | 54.59 | 55.00 | 54.27 | 54.34 | 54.34 | 1,050,600 |
| 22 feb 2024 | 54.25 | 55.02 | 54.06 | 54.64 | 54.64 | 4,203,000 |
| 22 feb 2024 | 0.475 Dividendo | |||||
| 21 feb 2024 | 54.26 | 54.62 | 53.79 | 54.40 | 53.93 | 3,847,000 |
| 20 feb 2024 | 54.64 | 54.90 | 53.64 | 54.28 | 53.81 | 1,078,700 |
| 16 feb 2024 | 55.44 | 55.57 | 54.47 | 54.94 | 54.46 | 741,300 |
| 15 feb 2024 | 54.59 | 55.73 | 54.55 | 55.62 | 55.13 | 996,900 |
| 14 feb 2024 | 54.58 | 55.06 | 54.07 | 54.13 | 53.66 | 1,999,200 |
| 13 feb 2024 | 53.79 | 54.24 | 53.22 | 53.88 | 53.41 | 1,668,400 |
| 12 feb 2024 | 54.16 | 55.73 | 53.93 | 55.63 | 55.14 | 1,630,200 |
| 09 feb 2024 | 56.00 | 56.67 | 53.70 | 54.69 | 54.21 | 3,807,900 |
| 08 feb 2024 | 58.82 | 58.85 | 57.64 | 58.68 | 58.17 | 1,606,200 |
| 07 feb 2024 | 58.85 | 59.37 | 58.04 | 58.53 | 58.02 | 1,089,500 |
| 06 feb 2024 | 56.51 | 58.59 | 56.46 | 58.43 | 57.92 | 994,500 |
| 05 feb 2024 | 56.39 | 56.97 | 56.11 | 56.73 | 56.23 | 1,440,300 |
| 02 feb 2024 | 57.05 | 57.29 | 56.36 | 57.02 | 56.52 | 1,103,000 |
| 01 feb 2024 | 57.35 | 57.96 | 56.64 | 57.55 | 57.05 | 1,304,000 |
| 31 ene 2024 | 56.77 | 58.04 | 56.50 | 56.85 | 56.35 | 1,762,700 |
| 30 ene 2024 | 56.50 | 57.24 | 56.43 | 57.00 | 56.50 | 1,572,400 |
| 29 ene 2024 | 55.55 | 56.73 | 55.53 | 56.59 | 56.10 | 749,300 |
| 26 ene 2024 | 55.85 | 56.52 | 55.58 | 55.73 | 55.24 | 847,700 |
| 25 ene 2024 | 55.04 | 55.52 | 54.76 | 55.37 | 54.89 | 1,125,600 |
| 24 ene 2024 | 56.49 | 56.79 | 54.89 | 55.01 | 54.53 | 882,700 |
| 23 ene 2024 | 56.26 | 56.52 | 55.46 | 56.01 | 55.52 | 701,500 |
| 22 ene 2024 | 54.55 | 56.03 | 54.45 | 55.70 | 55.21 | 1,061,700 |
| 19 ene 2024 | 54.19 | 54.79 | 53.38 | 54.56 | 54.08 | 885,600 |
| 18 ene 2024 | 54.59 | 54.85 | 53.63 | 53.97 | 53.50 | 1,186,800 |
| 17 ene 2024 | 53.87 | 54.00 | 52.91 | 53.93 | 53.46 | 928,100 |
| 16 ene 2024 | 54.34 | 55.10 | 53.68 | 54.90 | 54.42 | 1,131,000 |
| 12 ene 2024 | 57.19 | 57.60 | 55.47 | 55.51 | 55.03 | 978,900 |
| 11 ene 2024 | 56.79 | 56.98 | 55.91 | 56.87 | 56.37 | 932,600 |
| 10 ene 2024 | 56.63 | 57.08 | 56.22 | 56.79 | 56.29 | 731,800 |
| 09 ene 2024 | 56.71 | 57.19 | 56.21 | 56.22 | 55.73 | 690,700 |
| 08 ene 2024 | 55.93 | 57.33 | 55.86 | 57.32 | 56.82 | 790,900 |
| 05 ene 2024 | 55.56 | 56.88 | 55.52 | 56.03 | 55.54 | 802,100 |
| 04 ene 2024 | 55.20 | 56.02 | 54.65 | 55.81 | 55.32 | 1,170,300 |
| 03 ene 2024 | 57.29 | 57.48 | 55.32 | 55.74 | 55.25 | 1,285,900 |
| 02 ene 2024 | 58.50 | 59.53 | 58.20 | 59.19 | 58.67 | 922,900 |
| 29 dic 2023 | 59.36 | 59.83 | 59.08 | 59.08 | 58.56 | 640,300 |
| 28 dic 2023 | 59.40 | 59.86 | 59.26 | 59.57 | 59.05 | 529,400 |
| 27 dic 2023 | 59.67 | 60.32 | 59.20 | 59.61 | 59.09 | 760,400 |
| 26 dic 2023 | 59.47 | 60.09 | 58.98 | 59.82 | 59.30 | 626,100 |
| 22 dic 2023 | 58.86 | 59.45 | 58.73 | 59.03 | 58.51 | 652,700 |
| 21 dic 2023 | 58.27 | 58.95 | 57.97 | 58.89 | 58.38 | 849,200 |
| 20 dic 2023 | 58.04 | 59.18 | 57.44 | 57.50 | 57.00 | 1,184,000 |
| 19 dic 2023 | 56.78 | 58.20 | 56.51 | 58.14 | 57.63 | 948,400 |
| 18 dic 2023 | 56.94 | 57.27 | 56.32 | 57.06 | 56.56 | 802,900 |
| 15 dic 2023 | 58.65 | 58.87 | 56.62 | 56.66 | 56.17 | 1,040,600 |
| 14 dic 2023 | 55.66 | 58.97 | 55.66 | 58.58 | 58.07 | 1,332,900 |
| 13 dic 2023 | 54.44 | 54.95 | 52.61 | 54.89 | 54.41 | 1,255,300 |
| 12 dic 2023 | 54.66 | 55.12 | 53.77 | 54.81 | 54.33 | 805,600 |
| 11 dic 2023 | 54.62 | 55.54 | 54.52 | 55.00 | 54.52 | 663,500 |
| 08 dic 2023 | 54.72 | 55.41 | 54.38 | 54.92 | 54.44 | 654,400 |
| 07 dic 2023 | 54.98 | 55.05 | 54.40 | 54.75 | 54.27 | 791,400 |
| 06 dic 2023 | 55.31 | 56.25 | 54.96 | 55.00 | 54.52 | 804,300 |
| 05 dic 2023 | 55.47 | 56.02 | 54.60 | 54.71 | 54.23 | 705,500 |
| 04 dic 2023 | 55.36 | 56.71 | 55.09 | 56.04 | 55.55 | 1,281,000 |
| 01 dic 2023 | 54.09 | 55.72 | 53.61 | 55.68 | 55.19 | 1,696,000 |
| 30 nov 2023 | 54.60 | 54.71 | 53.85 | 53.91 | 53.44 | 1,055,300 |
| 29 nov 2023 | 55.11 | 55.25 | 54.02 | 54.22 | 53.75 | 1,170,200 |
| 28 nov 2023 | 54.11 | 54.32 | 53.30 | 53.76 | 53.29 | 934,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.