U.S. markets open in 5 hours 32 minutes
F S&P 500
5,547.75 +10.75 (+0.19%) F Dow Jones
39,540.00 +14.00 (+0.04%) F Nasdaq
20,048.25 +76.00 (+0.38%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.13 +0.30 (+0.37%) Oro
2,325.60 -5.20 (-0.22%)
Magic Software Enterprises Ltd. (MGIC)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 9.90 | 10.00 | 9.51 | 9.71 | 9.71 | 81,600 |
| 24 jun 2024 | 10.10 | 10.29 | 10.10 | 10.23 | 10.23 | 30,400 |
| 21 jun 2024 | 10.29 | 10.29 | 9.92 | 10.10 | 10.10 | 112,800 |
| 20 jun 2024 | 10.02 | 10.31 | 10.00 | 10.29 | 10.29 | 71,600 |
| 18 jun 2024 | 10.45 | 10.45 | 10.14 | 10.15 | 10.15 | 68,900 |
| 17 jun 2024 | 10.64 | 10.64 | 10.40 | 10.61 | 10.61 | 36,700 |
| 14 jun 2024 | 10.75 | 10.81 | 10.63 | 10.70 | 10.70 | 16,500 |
| 13 jun 2024 | 10.77 | 10.84 | 10.69 | 10.78 | 10.78 | 24,800 |
| 12 jun 2024 | 10.75 | 10.83 | 10.73 | 10.75 | 10.75 | 37,000 |
| 11 jun 2024 | 10.60 | 10.71 | 10.55 | 10.68 | 10.68 | 16,000 |
| 10 jun 2024 | 10.27 | 10.70 | 10.14 | 10.66 | 10.66 | 44,500 |
| 07 jun 2024 | 10.40 | 10.44 | 10.31 | 10.31 | 10.31 | 49,700 |
| 06 jun 2024 | 10.29 | 10.40 | 10.28 | 10.34 | 10.34 | 48,400 |
| 05 jun 2024 | 10.46 | 10.47 | 10.27 | 10.45 | 10.45 | 37,600 |
| 04 jun 2024 | 10.52 | 10.58 | 10.41 | 10.46 | 10.46 | 34,800 |
| 03 jun 2024 | 10.73 | 10.81 | 10.52 | 10.52 | 10.52 | 56,200 |
| 31 may 2024 | 10.70 | 10.73 | 10.60 | 10.63 | 10.63 | 24,300 |
| 30 may 2024 | 10.64 | 10.80 | 10.61 | 10.70 | 10.70 | 28,800 |
| 29 may 2024 | 10.67 | 10.83 | 10.57 | 10.69 | 10.69 | 42,900 |
| 28 may 2024 | 10.58 | 11.06 | 10.54 | 10.93 | 10.93 | 75,000 |
| 24 may 2024 | 10.46 | 10.70 | 10.41 | 10.64 | 10.64 | 53,200 |
| 23 may 2024 | 10.57 | 10.59 | 10.36 | 10.44 | 10.44 | 35,000 |
| 22 may 2024 | 10.52 | 10.77 | 10.36 | 10.57 | 10.57 | 76,800 |
| 21 may 2024 | 11.29 | 11.33 | 10.82 | 10.83 | 10.83 | 106,900 |
| 20 may 2024 | 11.47 | 11.53 | 11.42 | 11.46 | 11.46 | 66,000 |
| 17 may 2024 | 11.87 | 11.88 | 11.48 | 11.88 | 11.88 | 42,500 |
| 16 may 2024 | 12.89 | 12.89 | 11.63 | 11.71 | 11.71 | 102,500 |
| 15 may 2024 | 12.89 | 12.99 | 12.78 | 12.87 | 12.87 | 107,300 |
| 14 may 2024 | 12.45 | 12.49 | 12.36 | 12.47 | 12.47 | 36,600 |
| 13 may 2024 | 12.43 | 12.50 | 12.40 | 12.41 | 12.41 | 62,600 |
| 10 may 2024 | 12.50 | 12.50 | 12.36 | 12.40 | 12.40 | 22,900 |
| 09 may 2024 | 12.39 | 12.51 | 12.37 | 12.43 | 12.43 | 25,900 |
| 08 may 2024 | 12.31 | 12.44 | 12.20 | 12.44 | 12.44 | 35,200 |
| 07 may 2024 | 12.27 | 12.36 | 12.25 | 12.29 | 12.29 | 20,600 |
| 06 may 2024 | 12.22 | 12.22 | 11.96 | 12.11 | 12.11 | 39,900 |
| 03 may 2024 | 11.97 | 12.09 | 11.92 | 12.01 | 12.01 | 36,400 |
| 02 may 2024 | 11.80 | 11.92 | 11.60 | 11.90 | 11.90 | 54,300 |
| 01 may 2024 | 11.77 | 11.78 | 11.58 | 11.72 | 11.72 | 53,900 |
| 30 abr 2024 | 11.84 | 11.86 | 11.71 | 11.81 | 11.81 | 56,500 |
| 29 abr 2024 | 11.75 | 11.93 | 11.70 | 11.91 | 11.91 | 44,900 |
| 26 abr 2024 | 11.67 | 11.79 | 11.63 | 11.64 | 11.64 | 32,000 |
| 25 abr 2024 | 11.61 | 11.69 | 11.50 | 11.58 | 11.58 | 50,700 |
| 24 abr 2024 | 11.82 | 11.82 | 11.55 | 11.61 | 11.61 | 29,700 |
| 23 abr 2024 | 11.67 | 11.79 | 11.60 | 11.75 | 11.75 | 53,500 |
| 22 abr 2024 | 11.60 | 11.71 | 11.53 | 11.59 | 11.59 | 48,500 |
| 19 abr 2024 | 11.35 | 11.55 | 11.35 | 11.55 | 11.55 | 44,400 |
| 18 abr 2024 | 11.61 | 11.62 | 11.32 | 11.45 | 11.45 | 59,300 |
| 17 abr 2024 | 11.61 | 11.71 | 11.39 | 11.62 | 11.62 | 78,200 |
| 16 abr 2024 | 11.84 | 11.91 | 11.48 | 11.66 | 11.66 | 104,700 |
| 15 abr 2024 | 11.91 | 11.94 | 11.71 | 11.83 | 11.83 | 55,200 |
| 12 abr 2024 | 11.73 | 11.75 | 11.52 | 11.74 | 11.74 | 59,500 |
| 11 abr 2024 | 11.90 | 11.90 | 11.68 | 11.73 | 11.73 | 40,500 |
| 10 abr 2024 | 12.03 | 12.06 | 11.80 | 11.89 | 11.89 | 28,800 |
| 09 abr 2024 | 12.27 | 12.27 | 12.04 | 12.24 | 12.24 | 156,200 |
| 08 abr 2024 | 11.60 | 11.66 | 11.54 | 11.56 | 11.56 | 35,500 |
| 05 abr 2024 | 11.44 | 11.46 | 11.33 | 11.33 | 11.33 | 34,500 |
| 04 abr 2024 | 11.75 | 11.75 | 11.42 | 11.45 | 11.45 | 32,800 |
| 03 abr 2024 | 11.82 | 11.92 | 11.67 | 11.72 | 11.72 | 118,600 |
| 02 abr 2024 | 11.81 | 11.90 | 11.70 | 11.86 | 11.86 | 75,800 |
| 01 abr 2024 | 11.85 | 12.02 | 11.74 | 11.88 | 11.88 | 92,400 |
| 28 mar 2024 | 11.83 | 11.83 | 11.35 | 11.45 | 11.45 | 119,600 |
| 27 mar 2024 | 12.00 | 12.00 | 11.78 | 11.84 | 11.84 | 28,900 |
| 26 mar 2024 | 12.00 | 12.00 | 11.90 | 11.96 | 11.96 | 35,500 |
| 25 mar 2024 | 12.04 | 12.10 | 11.76 | 11.90 | 11.90 | 91,400 |
| 22 mar 2024 | 12.00 | 12.11 | 11.91 | 12.04 | 12.04 | 113,900 |
| 21 mar 2024 | 12.49 | 12.55 | 12.03 | 12.05 | 12.05 | 62,000 |
| 20 mar 2024 | 12.15 | 12.29 | 12.07 | 12.25 | 12.25 | 40,100 |
| 19 mar 2024 | 11.95 | 12.14 | 11.93 | 12.14 | 12.14 | 53,100 |
| 18 mar 2024 | 12.17 | 12.17 | 11.87 | 11.92 | 11.92 | 47,000 |
| 15 mar 2024 | 11.83 | 12.00 | 11.67 | 11.97 | 11.97 | 105,400 |
| 14 mar 2024 | 11.96 | 12.15 | 11.64 | 11.81 | 11.81 | 170,900 |
| 13 mar 2024 | 11.43 | 11.80 | 11.31 | 11.53 | 11.53 | 289,700 |
| 12 mar 2024 | 10.65 | 10.73 | 10.51 | 10.69 | 10.69 | 48,600 |
| 11 mar 2024 | 10.42 | 10.55 | 10.42 | 10.52 | 10.52 | 29,800 |
| 08 mar 2024 | 10.51 | 10.65 | 10.48 | 10.48 | 10.48 | 35,200 |
| 07 mar 2024 | 10.72 | 10.73 | 10.50 | 10.53 | 10.53 | 39,000 |
| 06 mar 2024 | 11.00 | 11.00 | 10.72 | 10.74 | 10.74 | 33,100 |
| 05 mar 2024 | 11.07 | 11.10 | 10.83 | 10.86 | 10.86 | 35,300 |
| 04 mar 2024 | 11.13 | 11.28 | 11.13 | 11.18 | 11.18 | 37,700 |
| 01 mar 2024 | 11.21 | 11.25 | 11.01 | 11.13 | 11.13 | 81,900 |
| 29 feb 2024 | 11.10 | 11.29 | 11.03 | 11.17 | 11.17 | 26,000 |
| 28 feb 2024 | 10.99 | 11.01 | 10.89 | 10.98 | 10.98 | 30,700 |
| 27 feb 2024 | 10.92 | 11.08 | 10.86 | 11.04 | 11.04 | 52,800 |
| 26 feb 2024 | 10.95 | 11.08 | 10.86 | 10.94 | 10.94 | 50,300 |
| 23 feb 2024 | 10.59 | 10.72 | 10.57 | 10.65 | 10.65 | 52,900 |
| 22 feb 2024 | 10.78 | 10.78 | 10.58 | 10.63 | 10.63 | 35,800 |
| 21 feb 2024 | 11.05 | 11.15 | 10.63 | 10.71 | 10.71 | 38,100 |
| 20 feb 2024 | 11.32 | 11.32 | 11.04 | 11.20 | 11.20 | 53,600 |
| 16 feb 2024 | 11.34 | 11.34 | 11.16 | 11.16 | 11.16 | 32,600 |
| 15 feb 2024 | 10.90 | 11.29 | 10.90 | 11.23 | 11.23 | 61,900 |
| 14 feb 2024 | 10.68 | 10.79 | 10.62 | 10.79 | 10.79 | 25,100 |
| 13 feb 2024 | 10.82 | 10.85 | 10.54 | 10.57 | 10.57 | 73,000 |
| 12 feb 2024 | 10.62 | 10.72 | 10.62 | 10.66 | 10.66 | 36,200 |
| 09 feb 2024 | 10.65 | 10.65 | 10.53 | 10.56 | 10.56 | 32,300 |
| 08 feb 2024 | 10.53 | 10.68 | 10.51 | 10.57 | 10.57 | 30,100 |
| 07 feb 2024 | 10.73 | 10.73 | 10.40 | 10.41 | 10.41 | 31,100 |
| 06 feb 2024 | 10.67 | 10.70 | 10.53 | 10.70 | 10.70 | 56,300 |
| 05 feb 2024 | 10.25 | 10.36 | 10.13 | 10.32 | 10.32 | 63,000 |
| 02 feb 2024 | 10.28 | 10.33 | 10.18 | 10.32 | 10.32 | 34,800 |
| 01 feb 2024 | 10.05 | 10.28 | 9.94 | 10.28 | 10.28 | 88,600 |
| *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.