Magna Intl

MGA
🏛️ Canadá →
68.61
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 67.52 67.80 67.52 67.80 8.2K
09:32 67.82 67.82 67.80 67.80 0.5K
09:33 67.70 67.70 67.70 67.70 0.1K
09:35 67.60 67.70 67.60 67.70 0.9K
09:37 67.65 67.65 67.60 67.60 0.3K
09:39 67.70 67.74 67.70 67.74 0.4K
09:40 67.73 67.73 67.73 67.73 0.1K
09:41 67.71 67.71 67.68 67.68 0.4K
09:43 67.71 67.71 67.64 67.64 1.1K
09:44 67.64 67.72 67.64 67.72 0.7K
09:45 67.74 67.85 67.74 67.83 0.9K
09:46 67.80 67.80 67.73 67.73 1.1K
09:47 67.72 67.72 67.72 67.72 0.3K
09:48 67.77 67.77 67.77 67.77 0.4K
09:50 67.80 67.86 67.80 67.84 1.1K
09:51 67.83 67.86 67.83 67.84 0.5K
09:52 67.82 67.82 67.79 67.79 0.7K
09:53 67.86 67.87 67.86 67.87 0.6K
09:54 67.88 67.89 67.88 67.88 0.3K
09:55 67.90 67.91 67.88 67.88 1.1K
09:56 67.86 67.86 67.86 67.86 1.6K
09:57 67.80 67.83 67.79 67.83 2.0K
09:58 67.83 67.83 67.83 67.83 0.1K
09:59 67.81 67.81 67.76 67.76 0.6K
10:00 67.80 67.80 67.70 67.74 1.5K
10:01 67.67 67.67 67.65 67.65 0.6K
10:02 67.64 67.64 67.60 67.60 0.7K
10:03 67.67 67.67 67.67 67.67 1.1K
10:04 67.69 67.69 67.67 67.67 0.3K
10:06 67.65 67.67 67.65 67.67 0.6K
10:07 67.65 67.71 67.64 67.71 2.1K
10:08 67.73 67.73 67.73 67.73 0.4K
10:09 67.73 67.73 67.73 67.73 0.4K
10:10 67.75 67.81 67.75 67.81 1.0K
10:11 67.80 67.80 67.80 67.80 0.1K
10:12 67.79 67.79 67.79 67.79 0.3K
10:13 67.79 67.85 67.77 67.77 1.3K
10:14 67.74 67.74 67.74 67.74 0.3K
10:15 67.73 67.74 67.72 67.72 0.8K
10:16 67.75 67.76 67.75 67.75 1.1K
10:17 67.79 67.79 67.79 67.79 0.5K
10:18 67.82 67.82 67.82 67.82 0.1K
10:19 67.83 67.83 67.81 67.81 1.1K
10:20 67.81 67.81 67.80 67.80 0.6K
10:21 67.74 67.77 67.74 67.77 0.7K
10:22 67.78 67.78 67.72 67.72 1.1K
10:23 67.75 67.75 67.75 67.75 0.6K
10:24 67.74 67.74 67.69 67.69 0.4K
10:26 67.72 67.72 67.68 67.70 1.4K
10:27 67.69 67.69 67.69 67.69 0.2K
10:28 67.69 67.71 67.69 67.69 1.2K
10:30 67.71 67.71 67.64 67.64 0.7K
10:31 67.65 67.65 67.63 67.63 0.3K
10:32 67.60 67.62 67.60 67.60 1.4K
10:33 67.61 67.61 67.60 67.60 0.4K
10:34 67.60 67.60 67.58 67.58 0.3K
10:35 67.59 67.59 67.59 67.59 0.1K
10:36 67.60 67.60 67.58 67.58 0.6K
10:37 67.61 67.61 67.59 67.59 1.2K
10:38 67.63 67.63 67.61 67.61 0.5K
10:40 67.61 67.63 67.59 67.59 1.4K
10:42 67.62 67.62 67.61 67.61 1.2K
10:43 67.60 67.62 67.60 67.62 2.0K
10:44 67.64 67.65 67.64 67.65 0.5K
10:45 67.67 67.67 67.67 67.67 0.3K
10:46 67.67 67.67 67.67 67.67 0.3K
10:47 67.69 67.69 67.67 67.67 1.4K
10:48 67.64 67.65 67.64 67.64 0.8K
10:49 67.63 67.65 67.62 67.65 0.8K
10:50 67.63 67.63 67.63 67.63 0.2K
10:52 67.55 67.61 67.55 67.61 0.9K
10:53 67.60 67.60 67.58 67.58 0.6K
10:54 67.57 67.57 67.57 67.57 0.1K
10:56 67.56 67.56 67.56 67.56 0.3K
10:57 67.57 67.57 67.57 67.57 0.7K
10:58 67.57 67.57 67.57 67.57 0.3K
10:59 67.58 67.58 67.58 67.58 0.5K
11:00 67.58 67.64 67.58 67.64 1.0K
11:01 67.66 67.73 67.66 67.73 0.6K
11:02 67.70 67.75 67.70 67.74 1.1K
11:03 67.75 67.75 67.73 67.73 0.6K
11:04 67.76 67.79 67.76 67.79 0.8K
11:05 67.77 67.84 67.77 67.84 4.2K
11:06 67.84 67.87 67.84 67.87 0.7K
11:07 67.85 67.85 67.84 67.84 0.7K
11:08 67.84 67.84 67.84 67.84 0.1K
11:09 67.86 67.86 67.86 67.86 0.1K
11:11 67.81 67.82 67.81 67.82 0.4K
11:12 67.77 67.77 67.77 67.77 0.2K
11:13 67.83 67.84 67.83 67.84 0.2K
11:15 67.87 67.87 67.85 67.85 0.7K
11:16 67.85 67.85 67.83 67.84 1.3K
11:17 67.85 67.85 67.85 67.85 1.5K
11:18 67.88 67.90 67.88 67.90 0.7K
11:19 67.92 67.92 67.92 67.92 0.3K
11:20 67.91 67.92 67.91 67.92 0.4K
11:22 67.88 67.88 67.85 67.85 0.5K
11:23 67.84 67.88 67.84 67.88 0.9K
11:24 67.90 67.91 67.90 67.91 0.9K
11:25 67.95 68.00 67.95 68.00 4.5K
11:26 68.02 68.04 68.02 68.02 2.9K
11:27 68.03 68.03 68.02 68.02 0.2K
11:28 68.01 68.01 68.01 68.01 0.1K
11:29 68.01 68.02 68.01 68.02 0.6K
11:30 68.03 68.07 68.03 68.07 2.4K
11:31 68.07 68.07 68.06 68.07 1.0K
11:32 68.07 68.07 68.06 68.06 0.7K
11:33 68.07 68.09 68.06 68.09 1.2K
11:34 68.12 68.12 68.11 68.11 0.2K
11:35 68.11 68.11 68.11 68.11 0.1K
11:36 68.13 68.13 68.13 68.13 0.3K
11:37 68.10 68.10 68.10 68.10 0.1K
11:38 68.10 68.11 68.08 68.08 0.7K
11:39 68.11 68.11 68.11 68.11 0.3K
11:40 68.10 68.12 68.10 68.12 0.5K
11:42 68.13 68.13 68.13 68.13 1.3K
11:43 68.10 68.10 68.09 68.09 0.8K
11:44 68.08 68.10 68.08 68.08 0.5K
11:45 68.02 68.02 68.02 68.02 0.1K
11:46 68.07 68.09 68.07 68.09 0.5K
11:47 68.04 68.04 68.04 68.04 0.3K
11:48 68.04 68.07 68.03 68.07 0.8K
11:49 68.06 68.11 68.06 68.11 0.8K
11:50 68.11 68.12 68.11 68.12 0.6K
11:51 68.13 68.17 68.13 68.17 0.7K
11:52 68.19 68.19 68.19 68.19 0.1K
11:53 68.19 68.22 68.19 68.19 2.6K
11:55 68.19 68.21 68.19 68.21 0.5K
11:56 68.21 68.24 68.21 68.23 0.5K
11:57 68.25 68.26 68.25 68.25 0.5K
11:58 68.26 68.26 68.24 68.24 0.8K
11:59 68.26 68.26 68.25 68.25 0.6K
12:00 68.24 68.24 68.24 68.24 0.4K
12:01 68.24 68.24 68.23 68.23 0.2K
12:02 68.25 68.26 68.25 68.25 0.8K
12:03 68.26 68.26 68.26 68.26 0.9K
12:04 68.25 68.25 68.24 68.24 0.5K
12:05 68.27 68.27 68.27 68.27 0.2K
12:06 68.28 68.28 68.27 68.28 1.7K
12:07 68.30 68.32 68.30 68.30 1.8K
12:10 68.30 68.30 68.28 68.29 0.7K
12:11 68.26 68.26 68.26 68.26 0.2K
12:12 68.25 68.25 68.25 68.25 0.1K
12:13 68.25 68.25 68.22 68.22 1.5K
12:14 68.25 68.25 68.25 68.25 0.3K
12:15 68.24 68.24 68.23 68.23 0.4K
12:17 68.22 68.22 68.19 68.19 1.0K
12:18 68.21 68.23 68.21 68.23 0.5K
12:19 68.21 68.21 68.21 68.21 0.1K
12:20 68.20 68.23 68.19 68.23 1.2K
12:21 68.22 68.24 68.22 68.23 0.6K
12:22 68.23 68.24 68.23 68.24 0.3K
12:23 68.25 68.25 68.25 68.25 0.3K
12:24 68.25 68.26 68.25 68.26 0.9K
12:25 68.24 68.24 68.23 68.23 0.4K
12:26 68.24 68.24 68.23 68.23 0.4K
12:27 68.20 68.20 68.20 68.20 0.5K
12:28 68.21 68.23 68.21 68.22 0.7K
12:30 68.21 68.21 68.19 68.19 0.4K
12:31 68.20 68.22 68.20 68.22 0.9K
12:34 68.26 68.28 68.26 68.28 0.5K
12:35 68.30 68.30 68.30 68.30 0.2K
12:36 68.30 68.33 68.29 68.33 2.9K
12:37 68.31 68.31 68.30 68.30 0.4K
12:38 68.30 68.30 68.30 68.30 0.1K
12:39 68.29 68.29 68.29 68.29 0.5K
12:40 68.28 68.28 68.25 68.25 0.5K
12:43 68.24 68.24 68.24 68.24 0.3K
12:44 68.26 68.26 68.26 68.26 0.4K
12:45 68.26 68.26 68.25 68.25 1.2K
12:47 68.23 68.23 68.23 68.23 0.1K
12:50 68.22 68.24 68.22 68.24 0.9K
12:52 68.21 68.21 68.21 68.21 0.2K
12:53 68.24 68.26 68.24 68.26 0.4K
12:54 68.25 68.25 68.25 68.25 0.1K
12:55 68.25 68.26 68.24 68.24 0.5K
12:58 68.24 68.26 68.24 68.26 0.4K
13:00 68.25 68.25 68.25 68.25 0.7K
13:01 68.24 68.24 68.24 68.24 0.1K
13:02 68.22 68.23 68.22 68.22 1.0K
13:03 68.20 68.20 68.20 68.19 1.2K
13:04 68.17 68.17 68.15 68.15 0.3K
13:05 68.12 68.12 68.12 68.12 0.2K
13:06 68.09 68.09 68.08 68.08 1.1K
13:07 68.10 68.11 68.10 68.11 0.5K
13:08 68.12 68.12 68.12 68.12 0.1K
13:09 68.10 68.11 68.09 68.11 1.2K
13:10 68.10 68.10 68.08 68.08 0.2K
13:11 68.12 68.14 68.12 68.14 0.7K
13:12 68.14 68.14 68.11 68.11 0.5K
13:14 68.09 68.09 68.09 68.09 0.2K
13:16 68.12 68.15 68.12 68.15 1.1K
13:17 68.16 68.16 68.16 68.16 0.3K
13:18 68.16 68.16 68.13 68.13 0.5K
13:19 68.13 68.13 68.11 68.11 0.5K
13:20 68.09 68.13 68.09 68.13 0.9K
13:21 68.12 68.12 68.11 68.12 0.8K
13:22 68.14 68.14 68.14 68.14 0.5K
13:23 68.14 68.14 68.13 68.13 0.3K
13:25 68.14 68.16 68.14 68.16 1.1K
13:26 68.15 68.15 68.14 68.14 0.5K
13:28 68.15 68.16 68.15 68.15 0.6K
13:29 68.13 68.13 68.13 68.13 0.1K
13:30 68.11 68.11 68.09 68.09 0.3K
13:31 68.12 68.14 68.12 68.14 1.2K
13:32 68.13 68.15 68.11 68.15 2.5K
13:33 68.16 68.16 68.16 68.16 0.5K
13:34 68.15 68.15 68.13 68.13 1.0K
13:35 68.14 68.14 68.14 68.14 0.2K
13:36 68.13 68.13 68.13 68.13 0.1K
13:38 68.13 68.13 68.13 68.13 0.4K
13:39 68.13 68.15 68.13 68.15 0.7K
13:40 68.14 68.14 68.14 68.14 0.3K
13:41 68.12 68.12 68.09 68.10 0.5K
13:42 68.12 68.12 68.10 68.10 0.5K
13:43 68.11 68.11 68.11 68.11 0.2K
13:44 68.11 68.11 68.10 68.10 0.3K
13:45 68.10 68.10 68.10 68.10 0.1K
13:46 68.10 68.10 68.09 68.09 0.6K
13:47 68.07 68.07 68.07 68.07 0.3K
13:48 68.06 68.06 68.06 68.06 0.1K
13:49 68.07 68.08 68.05 68.08 1.2K
13:50 68.08 68.08 68.03 68.03 0.8K
13:51 67.96 67.96 67.96 67.96 0.1K
13:52 67.98 67.98 67.90 67.90 2.1K
13:54 67.85 67.85 67.80 67.82 1.2K
13:55 67.78 67.84 67.78 67.83 1.4K
13:56 67.85 67.85 67.81 67.81 0.3K
13:57 67.87 67.87 67.84 67.84 1.1K
13:58 67.85 67.85 67.85 67.85 0.4K
13:59 67.83 67.83 67.83 67.83 0.1K
14:00 67.83 67.83 67.81 67.81 0.5K
14:01 67.82 67.85 67.82 67.85 1.7K
14:03 67.83 67.83 67.83 67.83 0.2K
14:04 67.80 67.80 67.76 67.77 0.4K
14:05 67.79 67.79 67.78 67.78 0.9K
14:06 67.78 67.78 67.73 67.73 0.5K
14:07 67.73 67.75 67.73 67.75 1.2K
14:08 67.72 67.72 67.71 67.71 0.2K
14:09 67.73 67.76 67.73 67.75 0.6K
14:10 67.78 67.78 67.76 67.77 0.7K
14:11 67.82 67.85 67.82 67.85 0.4K
14:12 67.84 67.84 67.80 67.80 0.7K
14:13 67.77 67.77 67.77 67.77 0.3K
14:14 67.75 67.75 67.75 67.75 0.1K
14:15 67.78 67.81 67.78 67.78 0.8K
14:16 67.80 67.80 67.80 67.80 0.1K
14:17 67.83 67.89 67.83 67.89 0.7K
14:19 67.90 67.93 67.90 67.93 0.3K
14:20 67.93 67.93 67.93 67.93 0.4K
14:21 67.91 67.91 67.90 67.90 0.5K
14:22 67.92 67.94 67.92 67.94 1.0K
14:23 67.95 67.95 67.95 67.95 0.6K
14:24 67.95 67.98 67.95 67.98 2.2K
14:25 68.01 68.01 68.01 68.01 0.2K
14:26 68.00 68.02 68.00 68.02 0.5K
14:27 68.03 68.03 68.01 68.03 0.6K
14:28 68.00 68.00 68.00 68.00 0.7K
14:29 67.99 68.02 67.99 68.02 0.5K
14:30 68.03 68.03 68.01 68.01 0.4K
14:31 68.00 68.00 68.00 68.00 1.6K
14:32 68.00 68.00 67.99 67.99 4.6K
14:33 67.98 67.99 67.93 67.93 4.3K
14:34 67.92 67.97 67.92 67.96 1.6K
14:35 67.97 67.98 67.92 67.92 2.7K
14:36 67.90 67.90 67.90 67.90 0.2K
14:37 67.91 67.94 67.89 67.94 4.1K
14:38 67.93 67.93 67.92 67.92 0.4K
14:39 67.92 67.94 67.92 67.94 0.2K
14:40 67.95 67.95 67.93 67.93 1.1K
14:41 67.94 67.94 67.91 67.91 0.2K
14:42 67.91 67.92 67.91 67.92 0.7K
14:43 67.93 67.93 67.93 67.93 1.6K
14:44 67.91 67.91 67.88 67.89 1.1K
14:46 67.88 67.88 67.88 67.88 1.3K
14:47 67.88 67.88 67.88 67.88 0.4K
14:48 67.87 67.87 67.84 67.84 0.4K
14:49 67.81 67.81 67.75 67.75 0.4K
14:50 67.78 67.78 67.76 67.76 1.2K
14:52 67.74 67.74 67.74 67.74 0.1K
14:53 67.77 67.77 67.77 67.77 0.6K
14:54 67.77 67.77 67.77 67.77 1.0K
14:55 67.78 67.79 67.78 67.78 0.8K
14:56 67.77 67.79 67.77 67.79 0.4K
14:57 67.80 67.81 67.80 67.81 0.7K
14:58 67.81 67.81 67.81 67.81 0.1K
14:59 67.83 67.83 67.83 67.83 0.2K
15:00 67.83 67.96 67.83 67.96 2.1K
15:01 67.97 68.11 67.97 68.10 7.1K
15:02 68.11 68.11 68.06 68.06 0.6K
15:03 67.98 67.98 67.98 67.98 0.2K
15:05 67.94 67.95 67.94 67.95 0.7K
15:06 67.97 68.01 67.97 67.99 1.2K
15:07 67.99 67.99 67.99 67.99 0.4K
15:08 67.96 67.99 67.96 67.99 0.3K
15:09 68.00 68.04 68.00 68.04 0.6K
15:10 68.06 68.16 68.05 68.13 2.8K
15:11 68.15 68.16 68.15 68.16 0.4K
15:12 68.20 68.20 68.19 68.19 2.0K
15:13 68.16 68.17 68.14 68.17 0.9K
15:14 68.17 68.18 68.17 68.18 0.4K
15:15 68.17 68.21 68.17 68.19 1.0K
15:16 68.18 68.18 68.18 68.18 0.1K
15:17 68.17 68.22 68.17 68.20 2.3K
15:18 68.17 68.20 68.16 68.20 1.7K
15:19 68.19 68.23 68.19 68.23 2.1K
15:20 68.24 68.27 68.24 68.27 1.6K
15:21 68.28 68.28 68.25 68.26 2.6K
15:22 68.24 68.27 68.24 68.25 0.8K
15:23 68.22 68.22 68.15 68.15 0.9K
15:24 68.12 68.12 68.12 68.12 0.1K
15:25 68.11 68.14 68.11 68.14 1.8K
15:26 68.13 68.15 68.12 68.14 1.4K
15:27 68.15 68.18 68.15 68.18 1.4K
15:28 68.17 68.19 68.17 68.17 2.0K
15:29 68.16 68.17 68.15 68.16 0.9K
15:30 68.16 68.18 68.14 68.14 3.0K
15:31 68.14 68.16 68.14 68.16 1.7K
15:32 68.17 68.18 68.16 68.18 0.9K
15:33 68.18 68.20 68.18 68.20 0.8K
15:34 68.20 68.20 68.19 68.19 0.8K
15:35 68.18 68.18 68.18 68.18 1.0K
15:36 68.18 68.19 68.17 68.17 1.2K
15:37 68.16 68.16 68.16 68.16 1.2K
15:38 68.16 68.18 68.16 68.18 0.7K
15:39 68.19 68.22 68.19 68.22 2.4K
15:40 68.22 68.25 68.22 68.25 1.3K
15:41 68.25 68.25 68.25 68.25 0.5K
15:42 68.26 68.26 68.23 68.24 1.2K
15:43 68.22 68.25 68.22 68.25 2.0K
15:44 68.25 68.25 68.23 68.23 2.5K
15:45 68.24 68.24 68.22 68.23 1.9K
15:46 68.23 68.23 68.21 68.21 0.7K
15:47 68.21 68.21 68.21 68.21 0.9K
15:48 68.22 68.24 68.22 68.23 2.2K
15:49 68.23 68.26 68.23 68.26 2.2K
15:50 68.24 68.24 68.20 68.23 6.2K
15:51 68.24 68.25 68.22 68.22 2.8K
15:52 68.22 68.26 68.22 68.26 3.8K
15:53 68.26 68.27 68.26 68.26 2.2K
15:54 68.27 68.30 68.27 68.29 9.2K
15:55 68.26 68.29 68.25 68.27 4.2K
15:56 68.26 68.29 68.25 68.29 7.5K
15:57 68.29 68.31 68.28 68.30 4.8K
15:58 68.31 68.33 68.30 68.33 3.3K
15:59 68.33 68.36 68.33 68.35 8.8K
16:00 68.34 68.34 68.34 68.34 154.8K
16:01 68.34 68.34 68.34 68.34 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles