Yahoo

Correo

U.S. markets closed

F S&P 500
5,557.00
+11.00(+0.20%)
F Dow Jones
39,520.00
-30.00(-0.08%)
F Nasdaq
20,111.50
+72.00(+0.36%)
E-mini Russell 2000 Index Futur
2,063.60
+3.50(+0.17%)
Petróleo
82.11
+0.37(+0.45%)
Oro
2,331.20
-5.40(-0.23%)

Magontec Limited (MGL.AX)

ASX - ASX Precio retrasado. Moneda en AUD.

Añadir a la lista de seguimiento

0.2800

0.0000

(0.00%)

A partir del 03:26PM AEST. Mercado abierto.

Periodo de tiempo:

28 jun 2023 - 28 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en AUDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
27 jun 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
26 jun 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
25 jun 2024	0.2850	0.2850	0.2800	0.2800	0.2800	46,751
24 jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
21 jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
20 jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	8
19 jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
18 jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
17 jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	39,206
14 jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
13 jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
12 jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
11 jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,016
07 jun 2024	0.2850	0.2850	0.2800	0.2800	0.2800	4,170
06 jun 2024	0.2850	0.2850	0.2850	0.2850	0.2850	267
05 jun 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
04 jun 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
03 jun 2024	0.2750	0.2800	0.2750	0.2800	0.2800	97,471
31 may 2024	0.2900	0.2900	0.2700	0.2700	0.2700	137,421
30 may 2024	0.3100	0.3100	0.3000	0.3000	0.3000	26,603
29 may 2024	0.3200	0.3200	0.3200	0.3200	0.3200	6,500
28 may 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
27 may 2024	0.3200	0.3200	0.3200	0.3200	0.3200	7,400
24 may 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,365
23 may 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
22 may 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
21 may 2024	0.3350	0.3400	0.3300	0.3400	0.3400	12,893
20 may 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
17 may 2024	0.3150	0.3150	0.3150	0.3150	0.3150	1,417
16 may 2024	0.3100	0.3100	0.3100	0.3100	0.3100	466
15 may 2024	0.3300	0.3300	0.3050	0.3100	0.3100	171,928
14 may 2024	0.3300	0.3300	0.3300	0.3300	0.3300	4,087
13 may 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
10 may 2024	0.3200	0.3200	0.3100	0.3100	0.3100	13,336
09 may 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
08 may 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
07 may 2024	0.3200	0.3250	0.3200	0.3200	0.3200	83,358
06 may 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
03 may 2024	0.3150	0.3150	0.3150	0.3150	0.3150	1
02 may 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
01 may 2024	0.3250	0.3250	0.3100	0.3200	0.3200	65,077
30 abr 2024	0.3300	0.3300	0.3250	0.3250	0.3250	19,958
29 abr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
26 abr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
24 abr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	1
23 abr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	12,839
22 abr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
19 abr 2024	0.3250	0.3250	0.3200	0.3200	0.3200	106,223
18 abr 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
17 abr 2024	0.3150	0.3150	0.3150	0.3150	0.3150	287
16 abr 2024	0.3450	0.3450	0.3150	0.3150	0.3150	36,500
15 abr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,250
12 abr 2024	0.3400	0.3450	0.3400	0.3450	0.3450	6,626
11 abr 2024	0.3500	0.3500	0.3400	0.3400	0.3400	26,574
10 abr 2024	0.3350	0.3350	0.3350	0.3350	0.3350	6,820
09 abr 2024	0.3400	0.3400	0.3300	0.3300	0.3300	11,233
08 abr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	98
05 abr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
04 abr 2024	0.3400	0.3400	0.3375	0.3400	0.3400	98,595
03 abr 2024	0.3400	0.3450	0.3375	0.3375	0.3375	94,562
02 abr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	8,269
02 abr 2024	0.006 Dividendo
28 mar 2024	0.3850	0.3850	0.3200	0.3400	0.3340	65,244
27 mar 2024	0.3850	0.3850	0.3850	0.3850	0.3782	1,561
26 mar 2024	0.3700	0.3700	0.3700	0.3700	0.3635	-
25 mar 2024	0.3700	0.3700	0.3700	0.3700	0.3635	-
22 mar 2024	0.3700	0.3700	0.3700	0.3700	0.3635	-
21 mar 2024	0.3700	0.3700	0.3700	0.3700	0.3635	3,500
20 mar 2024	0.3900	0.3900	0.3750	0.3850	0.3782	67,462
19 mar 2024	0.3900	0.3900	0.3900	0.3900	0.3831	-
18 mar 2024	0.3900	0.3900	0.3900	0.3900	0.3831	-
15 mar 2024	0.3900	0.3900	0.3900	0.3900	0.3831	-
14 mar 2024	0.3900	0.3900	0.3900	0.3900	0.3831	4,154
13 mar 2024	0.3700	0.3700	0.3700	0.3700	0.3635	14,000
12 mar 2024	0.3650	0.3650	0.3650	0.3650	0.3586	-
11 mar 2024	0.3650	0.3650	0.3650	0.3650	0.3586	-
08 mar 2024	0.3650	0.3650	0.3650	0.3650	0.3586	-
07 mar 2024	0.3650	0.3650	0.3650	0.3650	0.3586	-
06 mar 2024	0.3700	0.3700	0.3650	0.3650	0.3586	20,866
05 mar 2024	0.3700	0.3700	0.3700	0.3700	0.3635	9,256
04 mar 2024	0.3800	0.3800	0.3800	0.3800	0.3733	1,333
01 mar 2024	0.3750	0.3750	0.3750	0.3750	0.3684	2,700
29 feb 2024	0.3650	0.3700	0.3650	0.3700	0.3635	2,718
28 feb 2024	0.3500	0.3500	0.3500	0.3500	0.3438	3,345
27 feb 2024	0.3450	0.3450	0.3450	0.3450	0.3389	6,666
26 feb 2024	0.3700	0.3700	0.3600	0.3600	0.3536	7,544
23 feb 2024	0.4100	0.4250	0.3800	0.3800	0.3733	2,900
22 feb 2024	0.4000	0.4000	0.4000	0.4000	0.3929	-
21 feb 2024	0.4100	0.4100	0.4000	0.4000	0.3929	80,573
20 feb 2024	0.4300	0.4300	0.4300	0.4300	0.4224	-
19 feb 2024	0.4300	0.4300	0.4300	0.4300	0.4224	-
16 feb 2024	0.4300	0.4300	0.4300	0.4300	0.4224	1,730
15 feb 2024	0.4300	0.4300	0.4300	0.4300	0.4224	2,270
14 feb 2024	0.4250	0.4250	0.4250	0.4250	0.4175	1,605
13 feb 2024	0.4250	0.4250	0.4200	0.4200	0.4126	112
12 feb 2024	0.4250	0.4250	0.4250	0.4250	0.4175	1,796
09 feb 2024	0.4250	0.4250	0.4250	0.4250	0.4175	-
08 feb 2024	0.4250	0.4250	0.4250	0.4250	0.4175	-
07 feb 2024	0.4350	0.4350	0.4250	0.4250	0.4175	20,431
06 feb 2024	0.4300	0.4300	0.4300	0.4300	0.4224	-
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...

F S&P 5005,557.00+11.00(+0.20%)

F Dow Jones39,520.00-30.00(-0.08%)

F Nasdaq20,111.50+72.00(+0.36%)

E-mini Russell 2000 Index Futur2,063.60+3.50(+0.17%)

Petróleo82.11+0.37(+0.45%)

Oro2,331.20-5.40(-0.23%)

Magontec Limited (MGL.AX)

F S&P 500
5,557.00
+11.00(+0.20%)

F Dow Jones
39,520.00
-30.00(-0.08%)

F Nasdaq
20,111.50
+72.00(+0.36%)

E-mini Russell 2000 Index Futur
2,063.60
+3.50(+0.17%)

Petróleo
82.11
+0.37(+0.45%)

Oro
2,331.20
-5.40(-0.23%)