Dati storici Magnite - MGNI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	17,58	19,46	16,40	17,51	1.403.841	1,88	10,69%
1 Mese	15,9048	19,46	14,89	16,53	1.625.437	3,56	22,35%
3 Mesi	16,26	19,46	14,89	16,56	1.622.372	3,20	19,68%
6 Mesi	13,15	19,46	10,36	14,59	1.723.374	6,31	47,98%
1 Anno	8,74	19,46	8,375	13,24	1.691.622	10,72	122,65%
3 Anni	13,70	19,46	5,585	11,24	1.669.471	5,76	42,04%
5 Anni	6,80	64,39	5,57	18,70	2.138.350	12,66	186,18%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Feb 2025	19,14	1,18	6,54%	18,35	19,16	18,15	3.952.626
06 Feb 2025	17,965	0,25	1,44%	17,71	17,97	17,3623	1.540.601
05 Feb 2025	17,71	0,47	2,73%	17,17	17,725	16,96	1.138.197
04 Feb 2025	17,24	0,04	0,23%	16,64	17,495	16,25	1.732.146
01 Feb 2025	17,20	-0,28	-1,60%	17,56	17,83	17,12	1.482.727
31 Gen 2025	17,48	-0,08	-0,46%	17,58	17,84	17,30	1.327.103
30 Gen 2025	17,56	-0,09	-0,51%	17,39	17,69	17,17	1.368.896
29 Gen 2025	17,65	0,86	5,12%	16,85	17,75	16,58	1.768.189
28 Gen 2025	16,79	-0,25	-1,47%	16,19	16,85	16,10	1.787.902
25 Gen 2025	17,04	0,62	3,78%	17,38	17,3962	16,91	1.673.506
24 Gen 2025	16,42	0,00	0,00%	16,42	16,42	16,42	0
23 Gen 2025	16,42	0,70	4,45%	16,31	17,20	16,17	2.630.235
22 Gen 2025	15,72	0,28	1,81%	15,60	15,88	15,47	1.103.618
18 Gen 2025	15,44	0,30	1,98%	15,54	15,64	15,37	1.126.856
17 Gen 2025	15,14	-0,95	-5,90%	16,02	16,17	14,89	2.475.062
16 Gen 2025	16,09	0,45	2,88%	16,40	16,44	15,99	1.220.297
15 Gen 2025	15,64	0,11	0,71%	15,91	16,13	15,44	1.531.850
14 Gen 2025	15,53	-0,08	-0,51%	15,30	15,78	15,2255	1.957.789
11 Gen 2025	15,61	-0,85	-5,16%	16,06	16,10	15,35	2.004.565
09 Gen 2025	16,46	-0,16	-0,96%	16,63	16,72	16,22	2.203.344
08 Gen 2025	16,62	-0,54	-3,15%	17,16	17,31	16,35	1.347.883