Magis SpA (MGS)
BIT
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.5 | -3.78787878788 | 13.2 | 13.3 | 12.7 | 1642 | 12.90369107 | DE |
4 | -0.2 | -1.5503875969 | 12.9 | 13.3 | 12.7 | 1473 | 12.9118225 | DE |
12 | 0 | 0 | 12.7 | 13.4 | 12 | 3340 | 12.91291165 | DE |
26 | 0.7 | 5.83333333333 | 12 | 13.4 | 11.7 | 3624 | 12.61089754 | DE |
52 | 1.95 | 18.1395348837 | 10.75 | 13.4 | 10.2 | 3181 | 12.20675214 | DE |
156 | 1.9 | 17.5925925926 | 10.8 | 13.4 | 10 | 2940 | 12.01142247 | DE |
260 | 1.9 | 17.5925925926 | 10.8 | 13.4 | 10 | 2940 | 12.01142247 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1734108900 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
1734022500 | 12.7 | -0.2 | -1.55 | 12.7 | 12.7 | 12.7 | 100 |
1733936100 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 31 |
1733849700 | 12.9 | -0.1 | -0.77 | 13 | 13 | 12.9 | 7577 |
1733763300 | 13 | -0.2 | -1.52 | 13.2 | 13.3 | 13 | 500 |
1733504100 | 13.2 | 0.2 | 1.54 | 13.2 | 13.2 | 13.2 | 1 |
1733417700 | 13 | -0.3 | -2.26 | 13 | 13 | 13 | 875 |
1733331300 | 13.3 | 0.4 | 3.10 | 12.9 | 13.3 | 12.9 | 445 |
1733244900 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 4387 |
1733158500 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 961 |
1732899300 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 1000 |
1732812900 | 12.9 | -0.2 | -1.53 | 12.9 | 12.9 | 12.9 | 1355 |
1732726500 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
1732640100 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
1732553700 | 13.1 | 0.2 | 1.55 | 13.1 | 13.1 | 13.1 | 1 |
1732294500 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 883 |
1732208100 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 5000 |
1732121700 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 1000 |
1732035300 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 850 |
1731948900 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
1731689700 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 71 |
1731603300 | 12.9 | -0.3 | -2.27 | 12.9 | 12.9 | 12.9 | 250 |
1731516900 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
1731430500 | 13.2 | 0.1 | 0.76 | 13.2 | 13.2 | 13.2 | 1 |
1731344100 | 13.1 | 0.2 | 1.55 | 13.1 | 13.1 | 13.1 | 125 |
1731084900 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 5200 |
1730998500 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 200 |
1730912100 | 12.9 | 0 | 0.00 | 13.1 | 13.2 | 12.9 | 500 |
1730825700 | 12.9 | -0.1 | -0.77 | 12.9 | 12.9 | 12.9 | 4640 |
1730739300 | 13 | -0.1 | -0.76 | 13 | 13 | 13 | 100 |
1730480100 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 375 |
1730393700 | 13.1 | 0.2 | 1.55 | 13.1 | 13.1 | 13.1 | 1 |
1730307300 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 3707 |
1730220900 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 500 |
1730134500 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 117 |
1729871700 | 12.9 | -0.2 | -1.53 | 13 | 13 | 12.9 | 6696 |
1729785300 | 13.1 | 0 | 0.00 | 13.2 | 13.2 | 13.1 | 1250 |
1729698900 | 13.1 | -0.1 | -0.76 | 13 | 13.1 | 13 | 700 |
1729612500 | 13.2 | 0.3 | 2.33 | 13.2 | 13.2 | 13.2 | 1 |
1729526100 | 12.9 | 0 | 0.00 | 12.9 | 13 | 12.9 | 1100 |
1729266900 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 300 |
1729180500 | 12.9 | -0.1 | -0.77 | 12.9 | 12.9 | 12.9 | 262 |
1729094100 | 13 | -0.2 | -1.52 | 13.2 | 13.2 | 13 | 1387 |
1729007700 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 11150 |
1728921300 | 13.2 | 0.2 | 1.54 | 13 | 13.2 | 13 | 3493 |
1728662100 | 13 | 0 | 0.00 | 13 | 13 | 13 | 250 |
1728575700 | 13 | 0 | 0.00 | 13 | 13 | 12.9 | 854 |
1728489300 | 13 | 0.2 | 1.56 | 12.9 | 13 | 12.9 | 35725 |
1728402900 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 6798 |
1728316500 | 12.8 | -0.2 | -1.54 | 12.9 | 12.9 | 12.8 | 2500 |
1728057300 | 13 | 0.1 | 0.78 | 13 | 13 | 13 | 81 |
1727970900 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.8 | 39450 |
1727884500 | 12.9 | -0.3 | -2.27 | 12.9 | 12.9 | 12.9 | 218 |
1727798100 | 13.2 | 0 | 0.00 | 12.9 | 13.2 | 12.9 | 550 |
1727711700 | 13.2 | 0.2 | 1.54 | 13.4 | 13.4 | 12.9 | 1652 |
1727452500 | 13 | 0.1 | 0.78 | 13 | 13 | 13 | 3036 |
1727366100 | 12.9 | 0 | 0.00 | 12.8 | 12.9 | 12.8 | 1117 |
1727279700 | 12.9 | 0.1 | 0.78 | 12.9 | 12.9 | 12.9 | 1 |
1727193300 | 12.8 | 0.2 | 1.59 | 12.6 | 12.8 | 12.6 | 3170 |
1727106900 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
1726847700 | 12.6 | -0.1 | -0.79 | 12.7 | 12.7 | 12 | 21216 |
1726761300 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
1726674900 | 12.7 | 0.4 | 3.25 | 12.7 | 12.8 | 12.7 | 2224 |
1726588500 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
1726502100 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
1726242900 | 12.3 | -0.5 | -3.91 | 12 | 12.3 | 12 | 40000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.