Magna Intl

MGA
🏛️ Canadá →
67.69
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 78.50 79.23 78.01 78.29 0.4M
2023-12-28 78.35 78.96 78.19 78.79 0.2M
2023-12-27 78.01 79.70 78.01 78.72 0.9M
2023-12-22 77.99 78.69 77.68 78.26 0.6M
2023-12-21 77.59 78.47 77.25 78.18 0.4M
2023-12-20 77.53 78.83 76.78 76.85 1.3M
2023-12-19 75.54 77.63 75.45 77.56 0.7M
2023-12-18 75.86 76.58 75.41 76.43 0.6M
2023-12-15 78.29 78.85 75.70 75.78 2.4M
2023-12-14 74.90 79.04 74.77 78.54 1.2M
2023-12-13 73.88 74.16 71.50 74.11 0.8M
2023-12-12 74.31 74.97 73.17 74.50 1.2M
2023-12-11 74.18 75.31 73.97 74.67 1.7M
2023-12-08 74.09 75.12 73.87 74.63 0.7M
2023-12-07 74.87 74.92 73.95 74.44 0.9M
2023-12-06 75.08 76.27 74.72 74.77 0.4M
2023-12-05 75.27 76.03 74.32 74.35 0.9M
2023-12-04 74.69 76.75 74.60 75.86 0.8M
2023-12-01 72.99 75.20 72.42 75.15 1.2M
2023-11-30 74.41 74.42 73.10 73.16 1.6M
2023-11-29 74.59 75.06 73.47 73.73 0.5M
2023-11-28 73.52 73.80 72.52 73.01 0.7M
2023-11-27 74.00 74.12 73.44 73.85 1.5M
2023-11-24 74.19 74.94 74.00 74.50 0.3M
2023-11-23 74.82 75.15 74.20 74.31 0.1M
2023-11-22 74.85 75.36 74.34 74.44 1.2M
2023-11-21 76.51 76.62 74.07 74.50 0.8M
2023-11-20 76.75 77.38 76.45 77.12 2.1M
2023-11-17 75.47 76.92 75.42 76.89 4.3M
2023-11-16 75.85 76.71 74.53 75.14 0.6M
2023-11-15 75.75 76.91 75.75 76.50 2.5M
2023-11-14 73.59 75.91 73.58 75.37 5.3M
2023-11-13 72.46 72.85 71.75 72.43 0.3M
2023-11-10 71.68 72.92 71.60 72.62 0.9M
2023-11-09 71.46 73.05 71.46 71.64 2.1M
2023-11-08 72.94 72.94 71.07 71.46 1.0M
2023-11-07 72.50 72.87 71.75 72.69 1.0M
2023-11-06 73.51 74.55 72.68 72.98 0.7M
2023-11-03 73.00 77.33 72.96 73.13 1.3M
2023-11-02 67.77 67.77 64.41 67.37 0.9M
2023-11-01 67.08 67.21 65.95 66.86 1.1M
2023-10-31 66.01 67.23 65.78 66.64 0.9M
2023-10-30 66.80 66.99 65.40 66.11 0.8M
2023-10-27 68.27 68.46 65.85 66.11 0.8M
2023-10-26 69.91 70.38 67.96 68.40 0.5M
2023-10-25 69.37 69.58 68.15 68.86 0.5M
2023-10-24 69.64 70.05 69.05 69.76 0.6M
2023-10-23 69.30 70.47 69.07 69.35 0.5M
2023-10-20 69.30 70.66 69.21 69.85 0.6M
2023-10-19 70.72 70.80 69.01 69.23 0.8M
2023-10-18 72.02 72.02 70.17 70.47 0.9M
2023-10-17 72.22 73.41 72.15 72.80 0.5M
2023-10-16 71.59 72.85 71.45 72.24 0.3M
2023-10-13 72.38 72.58 71.08 71.31 0.3M
2023-10-12 73.63 73.69 71.99 72.29 0.5M
2023-10-11 73.73 74.41 73.73 74.26 1.2M
2023-10-10 73.51 73.73 72.71 73.44 0.4M
2023-10-06 71.00 74.24 70.89 74.02 0.5M
2023-10-05 72.32 72.80 71.07 71.66 0.3M
2023-10-04 71.38 72.41 71.28 72.30 0.3M
2023-10-03 71.68 72.04 70.76 71.35 0.3M
2023-10-02 72.62 73.33 72.13 72.25 0.4M
2023-09-29 72.93 73.64 72.36 72.79 0.5M
2023-09-28 71.00 72.91 70.50 72.40 1.4M
2023-09-27 71.83 71.90 70.55 70.90 0.5M
2023-09-26 72.51 73.04 71.27 71.37 1.1M
2023-09-25 71.20 73.49 71.04 73.23 0.4M
2023-09-22 72.92 73.39 71.68 71.90 0.5M
2023-09-21 73.58 73.92 72.61 72.62 0.4M
2023-09-20 76.13 76.55 74.47 74.59 0.4M
2023-09-19 75.51 76.11 75.02 75.81 0.6M
2023-09-18 76.95 76.97 75.65 75.89 0.3M
2023-09-15 76.32 77.50 75.88 77.50 1.7M
2023-09-14 75.88 76.39 73.89 76.33 0.9M
2023-09-13 78.55 78.93 74.96 75.54 0.8M
2023-09-12 77.85 79.90 77.74 78.85 0.3M
2023-09-11 78.47 78.62 77.32 78.16 0.3M
2023-09-08 79.12 79.50 77.96 78.18 0.3M
2023-09-07 80.73 80.73 78.74 78.95 0.5M
2023-09-06 80.00 81.65 80.00 81.18 0.6M
2023-09-05 80.01 80.13 79.35 80.02 0.5M
2023-09-01 79.79 80.76 79.70 80.17 0.4M
2023-08-31 79.39 80.01 79.26 79.48 0.5M
2023-08-30 79.35 79.87 78.92 79.26 0.3M
2023-08-29 77.31 79.05 77.20 79.02 0.4M
2023-08-28 77.52 78.26 77.32 77.46 1.3M
2023-08-25 76.59 77.76 76.49 76.93 0.7M
2023-08-24 76.57 76.88 76.13 76.38 0.8M
2023-08-23 75.42 76.77 75.33 76.57 0.5M
2023-08-22 75.30 75.78 75.15 75.71 0.6M
2023-08-21 75.70 75.80 74.72 75.32 0.6M
2023-08-18 73.11 75.71 73.11 75.36 1.9M
2023-08-17 75.78 76.25 73.98 74.11 1.0M
2023-08-16 76.26 76.49 75.80 75.98 0.5M
2023-08-15 76.76 76.92 76.20 76.59 0.7M
2023-08-14 76.79 77.43 76.11 77.34 0.5M
2023-08-11 79.05 79.05 76.91 77.00 1.9M
2023-08-10 80.36 81.00 78.67 79.21 0.5M
2023-08-09 80.23 80.33 78.92 79.65 0.5M
2023-08-08 80.71 80.86 79.33 80.25 0.9M
2023-08-04 87.00 87.00 80.57 81.57 0.7M
2023-08-03 83.71 84.94 83.14 84.31 0.6M
2023-08-02 84.09 84.69 83.36 83.94 0.6M
2023-08-01 84.56 85.85 84.17 85.03 0.4M
2023-07-31 84.16 84.93 84.00 84.81 0.5M
2023-07-28 84.03 84.92 84.02 84.36 0.6M
2023-07-27 83.79 84.13 83.37 83.58 0.5M
2023-07-26 82.00 83.02 81.92 82.96 0.7M
2023-07-25 82.27 82.86 81.75 82.25 0.7M
2023-07-24 82.32 82.60 81.86 82.20 1.1M
2023-07-21 82.44 82.88 81.94 82.41 0.5M
2023-07-20 81.42 81.81 80.98 81.40 0.6M
2023-07-19 81.00 81.62 80.45 81.35 0.8M
2023-07-18 78.01 80.33 77.75 79.94 1.0M
2023-07-17 77.71 78.00 76.96 77.87 0.8M
2023-07-14 78.75 78.87 77.74 78.17 0.7M
2023-07-13 78.40 78.65 77.61 78.54 0.4M
2023-07-12 78.53 78.80 77.81 78.43 1.5M
2023-07-11 77.43 77.93 76.87 77.63 0.3M
2023-07-10 77.01 77.72 76.78 77.25 0.5M
2023-07-07 76.70 78.21 76.47 77.25 0.6M
2023-07-06 76.11 77.98 75.25 77.12 0.9M
2023-07-05 75.69 76.06 74.89 75.03 1.5M
2023-07-04 75.50 75.50 75.01 75.28 0.1M
2023-06-30 74.69 75.38 74.39 74.79 0.8M
2023-06-29 73.57 74.26 73.47 74.00 0.5M
2023-06-28 72.31 73.51 71.89 73.33 0.4M
2023-06-27 70.64 72.00 70.03 71.92 1.4M
2023-06-26 68.44 70.26 68.44 69.96 0.4M
2023-06-23 69.64 69.76 68.41 68.63 1.0M
2023-06-22 72.23 72.47 70.04 70.32 0.8M
2023-06-21 73.40 73.41 72.36 72.77 0.7M
2023-06-20 73.99 74.25 72.52 73.57 0.9M
2023-06-19 75.77 75.77 74.67 74.82 0.1M
2023-06-16 75.29 75.55 74.63 75.22 1.9M
2023-06-15 74.58 75.31 74.33 75.04 0.5M
2023-06-14 74.58 75.65 74.25 74.97 1.0M
2023-06-13 72.71 74.66 72.57 74.31 1.6M
2023-06-12 71.17 72.64 70.86 72.22 1.2M
2023-06-09 70.70 71.38 70.17 71.04 0.6M
2023-06-08 71.38 71.86 70.54 70.71 0.9M
2023-06-07 71.11 71.51 70.58 71.04 0.8M
2023-06-06 68.67 70.93 68.09 70.72 0.6M
2023-06-05 69.25 69.31 68.03 68.37 0.5M
2023-06-02 66.60 68.88 66.58 68.72 0.7M
2023-06-01 65.87 66.50 65.24 65.59 1.0M
2023-05-31 68.45 68.59 65.44 65.68 1.6M
2023-05-30 70.95 71.11 68.96 69.08 1.1M
2023-05-29 70.16 70.44 69.46 70.31 0.5M
2023-05-26 69.82 70.47 69.35 70.18 0.7M
2023-05-25 69.33 69.78 68.70 69.10 1.0M
2023-05-24 69.41 70.26 68.46 69.31 3.3M
2023-05-23 70.85 71.95 70.69 70.91 1.3M
2023-05-19 71.20 71.66 70.94 71.25 0.6M
2023-05-18 69.72 70.91 69.50 70.87 0.7M
2023-05-17 70.12 70.51 69.21 70.28 2.9M
2023-05-16 71.25 71.45 69.77 69.86 0.6M
2023-05-15 71.41 72.15 71.10 72.02 0.9M
2023-05-12 72.13 72.27 70.37 71.22 0.9M
2023-05-11 70.29 71.95 70.07 71.89 0.7M
2023-05-10 71.88 72.20 70.34 70.44 0.8M
2023-05-09 72.64 72.64 70.86 71.10 0.7M
2023-05-08 73.30 73.45 71.87 73.02 0.9M
2023-05-05 70.45 73.25 70.38 72.29 1.0M
2023-05-04 70.22 70.22 67.91 67.99 1.7M
2023-05-03 71.01 71.98 70.41 70.49 0.8M
2023-05-02 70.15 70.95 69.28 70.78 0.5M
2023-05-01 70.89 71.88 70.45 70.54 1.3M
2023-04-28 70.58 71.37 70.16 70.64 1.2M
2023-04-27 71.19 71.41 69.51 70.46 0.9M
2023-04-26 70.99 72.43 70.68 70.82 0.6M
2023-04-25 71.67 72.06 70.91 70.93 0.7M
2023-04-24 71.07 72.10 71.02 71.95 1.7M
2023-04-21 71.18 71.42 70.38 71.15 0.7M
2023-04-20 70.69 71.73 70.27 71.46 0.9M
2023-04-19 71.92 72.67 71.28 72.26 0.7M
2023-04-18 73.23 74.72 72.50 73.29 0.9M
2023-04-17 72.58 72.96 71.83 72.85 1.2M
2023-04-14 72.20 73.27 71.90 72.59 0.4M
2023-04-13 72.56 72.79 71.51 72.21 1.2M
2023-04-12 73.08 73.35 71.87 72.15 0.9M
2023-04-11 71.69 72.77 71.69 72.09 1.0M
2023-04-10 69.21 71.24 69.11 71.19 1.3M
2023-04-06 68.91 69.85 68.01 68.96 1.2M
2023-04-05 69.88 69.97 68.40 68.95 0.6M
2023-04-04 71.87 72.00 70.13 70.33 0.4M
2023-04-03 71.92 72.47 71.40 71.80 0.6M
2023-03-31 70.81 72.48 70.81 72.39 0.8M
2023-03-30 70.90 71.06 70.12 70.34 0.6M
2023-03-29 70.00 70.50 69.46 69.98 0.5M
2023-03-28 68.94 69.99 68.72 69.28 0.8M
2023-03-27 69.88 70.00 68.86 69.25 0.8M
2023-03-24 69.08 69.39 68.18 68.96 0.7M
2023-03-23 70.09 71.14 69.25 70.04 0.4M
2023-03-22 70.92 71.18 69.56 69.63 0.5M
2023-03-21 70.01 71.07 70.01 70.61 0.6M
2023-03-20 69.18 69.32 68.25 68.82 0.8M
2023-03-17 70.58 70.58 68.30 68.91 1.5M
2023-03-16 68.88 70.81 68.42 70.58 0.7M
2023-03-15 69.99 69.99 68.52 69.70 1.2M
2023-03-14 72.04 72.38 70.70 71.73 1.0M
2023-03-13 71.02 71.32 69.89 70.88 1.3M
2023-03-10 74.37 74.75 72.56 72.65 1.1M
2023-03-09 76.39 76.83 74.76 74.85 0.6M
2023-03-08 75.79 76.78 75.72 76.51 0.7M
2023-03-07 76.99 77.13 76.08 76.12 1.0M
2023-03-06 78.00 78.48 76.78 76.78 0.5M
2023-03-03 77.34 77.99 76.84 77.58 0.4M
2023-03-02 75.53 76.52 75.07 76.40 0.6M
2023-03-01 75.96 77.35 75.95 76.28 1.3M
2023-02-28 75.20 76.19 74.70 76.05 1.0M
2023-02-27 73.98 75.46 73.96 75.10 1.0M
2023-02-24 73.28 74.04 72.74 73.20 0.8M
2023-02-23 75.33 75.41 73.42 74.09 1.1M
2023-02-22 75.22 76.16 74.33 75.64 0.6M
2023-02-21 75.56 76.50 74.49 75.00 1.2M
2023-02-17 75.57 76.52 75.41 76.28 1.2M
2023-02-16 75.24 76.97 74.85 75.92 0.9M
2023-02-15 74.10 76.60 74.10 75.79 1.0M
2023-02-14 74.56 75.34 73.75 74.49 1.3M
2023-02-13 72.00 75.30 71.69 74.56 1.7M
2023-02-10 77.97 78.01 71.97 72.16 3.8M
2023-02-09 88.05 89.25 86.85 86.97 0.5M
2023-02-08 87.27 88.35 86.82 87.34 0.8M
2023-02-07 87.11 88.02 86.54 87.75 0.9M
2023-02-06 88.70 88.98 86.93 87.45 0.5M
2023-02-03 88.58 90.38 88.21 89.53 0.7M
2023-02-02 89.70 91.74 89.17 89.67 1.2M
2023-02-01 87.18 90.20 86.54 89.93 1.4M
2023-01-31 86.65 86.65 85.42 86.38 0.7M
2023-01-30 83.77 85.93 83.60 84.96 0.6M
2023-01-27 83.38 85.55 83.38 85.06 0.9M
2023-01-26 82.65 83.10 81.55 82.69 0.7M
2023-01-25 79.20 81.96 78.48 81.83 0.9M
2023-01-24 80.20 82.02 79.20 81.25 1.5M
2023-01-23 85.99 87.64 85.89 87.57 0.6M
2023-01-20 85.48 86.26 85.16 85.53 0.4M
2023-01-19 85.39 85.64 84.01 84.99 0.8M
2023-01-18 88.00 88.27 86.12 86.19 0.6M
2023-01-17 85.27 87.27 85.27 87.21 0.6M
2023-01-16 85.75 85.97 85.30 85.62 0.1M
2023-01-13 84.71 86.19 84.59 85.79 0.6M
2023-01-12 83.89 85.88 83.77 85.49 0.7M
2023-01-11 82.43 83.89 82.40 83.64 1.0M
2023-01-10 81.27 82.06 81.23 82.00 0.7M
2023-01-09 81.80 82.31 80.45 81.28 0.7M
2023-01-06 81.12 83.27 81.03 82.81 0.6M
2023-01-05 79.64 81.14 78.85 81.04 0.5M
2023-01-04 79.25 80.15 78.52 80.12 0.6M
2023-01-03 77.87 78.97 77.30 78.58 0.5M