Magnite Inc (MGNI)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
1.970.709 |
17,91%
|
9,50
|
9,321
|
11,68
|
11,52
|
26/02/2024 |
654.224 |
4,05%
|
9,50
|
9,321
|
9,78
|
9,77
|
23/02/2024 |
537.485 |
0,64%
|
9,50
|
9,01
|
9,425
|
9,39
|
22/02/2024 |
466.167 |
1,37%
|
9,50
|
9,265
|
9,60
|
9,63
|
21/02/2024 |
564.564 |
-3,55%
|
10,20
|
9,37
|
9,70
|
9,50
|
20/02/2024 |
833.884 |
-5,38%
|
10,20
|
9,74
|
10,31
|
9,85
|
19/02/2024 |
628.788 |
0,00%
|
10,07
|
9,84
|
10,455
|
10,41
|
16/02/2024 |
628.788 |
11,10%
|
10,07
|
9,84
|
10,455
|
10,41
|
15/02/2024 |
636.357 |
3,95%
|
9,11
|
9,5002
|
9,80
|
9,74
|
14/02/2024 |
695.268 |
5,52%
|
9,11
|
9,025
|
9,46
|
9,37
|
13/02/2024 |
716.638 |
-7,98%
|
9,18
|
8,8188
|
9,23
|
8,88
|
12/02/2024 |
675.207 |
1,47%
|
9,53
|
9,53
|
9,7999
|
9,65
|
09/02/2024 |
647.624 |
2,04%
|
9,35
|
9,24
|
9,7101
|
9,51
|
08/02/2024 |
517.417 |
1,19%
|
9,27
|
9,12
|
9,35
|
9,32
|
07/02/2024 |
541.021 |
0,22%
|
9,30
|
9,04
|
9,30
|
9,21
|
06/02/2024 |
389.152 |
4,91%
|
8,74
|
8,74
|
9,21
|
9,19
|
05/02/2024 |
643.150 |
-6,81%
|
9,19
|
8,635
|
9,20
|
8,76
|
02/02/2024 |
721.314 |
3,75%
|
9,22
|
8,865
|
9,47
|
9,40
|
01/02/2024 |
532.152 |
2,37%
|
8,99
|
8,835
|
9,19
|
9,06
|
31/01/2024 |
830.632 |
-5,25%
|
9,26
|
8,82
|
9,3199
|
8,85
|
30/01/2024 |
407.990 |
-2,51%
|
9,19
|
9,245
|
9,45
|
9,34
|
29/01/2024 |
371.722 |
4,24%
|
9,19
|
9,155
|
9,585
|
9,58
|
26/01/2024 |
300.099 |
-2,13%
|
9,43
|
9,145
|
9,50
|
9,19
|
25/01/2024 |
560.344 |
1,62%
|
9,53
|
9,23
|
9,505
|
9,39
|
24/01/2024 |
602.561 |
-1,28%
|
9,53
|
9,185
|
9,5701
|
9,24
|
23/01/2024 |
914.447 |
1,41%
|
9,39
|
9,335
|
9,85
|
9,36
|
22/01/2024 |
813.174 |
3,13%
|
9,09
|
9,01
|
9,35
|
9,23
|
19/01/2024 |
527.955 |
1,13%
|
8,95
|
8,70
|
9,00
|
8,95
|
18/01/2024 |
499.256 |
1,84%
|
8,80
|
8,631
|
9,015
|
8,85
|
17/01/2024 |
538.680 |
-0,69%
|
8,52
|
8,405
|
8,71
|
8,69
|
16/01/2024 |
577.709 |
-4,37%
|
9,05
|
8,69
|
9,065
|
8,75
|
15/01/2024 |
571.191 |
0,66%
|
9,23
|
9,15
|
9,4989
|
9,15
|
12/01/2024 |
571.191 |
0,66%
|
9,23
|
9,15
|
9,4989
|
9,15
|
11/01/2024 |
648.180 |
-3,20%
|
9,33
|
9,02
|
9,3308
|
9,09
|
10/01/2024 |
332.498 |
0,11%
|
9,37
|
9,135
|
9,44
|
9,39
|
09/01/2024 |
383.896 |
0,00%
|
9,18
|
9,13
|
9,425
|
9,38
|
08/01/2024 |
540.591 |
5,39%
|
8,90
|
8,90
|
9,47
|
9,38
|
05/01/2024 |
528.470 |
1,60%
|
8,70
|
8,62
|
8,94
|
8,90
|
04/01/2024 |
448.023 |
-2,01%
|
8,97
|
8,73
|
8,97
|
8,76
|
03/01/2024 |
465.617 |
-2,77%
|
9,25
|
8,79
|
9,12
|
8,945
|
02/01/2024 |
560.139 |
-1,50%
|
9,25
|
9,04
|
9,538
|
9,20
|
29/12/2023 |
514.671 |
-2,81%
|
9,57
|
9,32
|
9,6303
|
9,34
|
28/12/2023 |
563.872 |
-2,24%
|
9,80
|
9,5401
|
9,80
|
9,61
|
27/12/2023 |
487.072 |
-0,10%
|
9,61
|
9,72
|
9,925
|
9,83
|
26/12/2023 |
391.271 |
2,93%
|
9,61
|
9,525
|
9,85
|
9,84
|
22/12/2023 |
317.510 |
-0,42%
|
9,67
|
9,42
|
9,7269
|
9,56
|
21/12/2023 |
462.732 |
0,52%
|
9,67
|
9,44
|
9,8285
|
9,60
|
20/12/2023 |
1.017.092 |
-1,24%
|
9,67
|
9,5325
|
10,0688
|
9,55
|
19/12/2023 |
840.434 |
5,92%
|
9,05
|
9,16
|
9,69
|
9,67
|
18/12/2023 |
668.395 |
0,55%
|
9,05
|
8,95
|
9,20
|
9,13
|
15/12/2023 |
1.206.238 |
-2,58%
|
9,42
|
9,02
|
9,425
|
9,08
|
14/12/2023 |
974.842 |
4,48%
|
9,16
|
9,09
|
9,595
|
9,32
|
13/12/2023 |
671.802 |
6,57%
|
8,41
|
8,30
|
8,93
|
8,92
|
12/12/2023 |
455.735 |
-0,36%
|
8,43
|
8,23
|
8,42
|
8,37
|
11/12/2023 |
271.699 |
-0,71%
|
8,43
|
8,34
|
8,52
|
8,40
|
08/12/2023 |
514.907 |
3,42%
|
8,35
|
8,08
|
8,47
|
8,46
|
07/12/2023 |
493.936 |
-1,33%
|
8,35
|
8,1575
|
8,35
|
8,18
|
06/12/2023 |
642.467 |
0,91%
|
8,35
|
8,26
|
8,54
|
8,29
|
05/12/2023 |
571.251 |
-4,03%
|
8,35
|
8,1701
|
8,4892
|
8,215
|
04/12/2023 |
561.225 |
2,03%
|
8,35
|
8,35
|
8,62
|
8,56
|
01/12/2023 |
524.442 |
3,84%
|
8,42
|
8,04
|
8,425
|
8,39
|
30/11/2023 |
607.972 |
-2,53%
|
8,42
|
7,965
|
8,355
|
8,08
|
29/11/2023 |
652.055 |
-0,48%
|
8,42
|
8,205
|
8,57
|
8,29
|
28/11/2023 |
534.302 |
0,12%
|
8,31
|
8,19
|
8,41
|
8,33
|
27/11/2023 |
626.672 |
1,71%
|
8,03
|
8,08
|
8,42
|
8,32
|
24/11/2023 |
122.002 |
1,36%
|
8,03
|
8,03
|
8,19
|
8,18
|
23/11/2023 |
350.340 |
2,02%
|
7,99
|
7,99
|
8,185
|
8,07
|
22/11/2023 |
341.290 |
2,02%
|
7,99
|
7,99
|
8,185
|
8,07
|
21/11/2023 |
478.370 |
-0,50%
|
7,87
|
7,74
|
7,97
|
7,91
|
20/11/2023 |
735.299 |
0,76%
|
7,81
|
7,74
|
8,07
|
7,95
|
17/11/2023 |
771.577 |
3,27%
|
7,73
|
7,605
|
7,925
|
7,89
|
16/11/2023 |
581.282 |
-3,17%
|
7,81
|
7,61
|
7,85
|
7,64
|
15/11/2023 |
1.171.137 |
3,00%
|
7,70
|
7,565
|
7,9702
|
7,89
|
14/11/2023 |
1.251.823 |
10,06%
|
7,24
|
6,88
|
7,68
|
7,66
|
13/11/2023 |
798.827 |
-5,05%
|
7,24
|
6,88
|
7,29
|
6,96
|
10/11/2023 |
796.776 |
0,07%
|
7,19
|
6,9957
|
7,445
|
7,33
|
09/11/2023 |
1.372.693 |
-0,34%
|
7,07
|
6,55
|
7,41
|
7,325
|
08/11/2023 |
1.606.811 |
2,22%
|
7,14
|
7,09
|
7,36
|
7,37
|
07/11/2023 |
1.065.945 |
0,00%
|
7,39
|
7,07
|
7,50
|
7,21
|
06/11/2023 |
602.642 |
-2,57%
|
6,82
|
7,07
|
7,42
|
7,21
|
03/11/2023 |
827.846 |
4,97%
|
6,82
|
7,22
|
7,505
|
7,40
|
02/11/2023 |
1.088.762 |
6,18%
|
6,82
|
6,815
|
7,305
|
7,05
|
01/11/2023 |
702.587 |
0,00%
|
6,70
|
6,465
|
6,705
|
6,64
|
31/10/2023 |
563.548 |
1,69%
|
6,67
|
6,485
|
6,7358
|
6,64
|
30/10/2023 |
468.941 |
-1,06%
|
6,55
|
6,415
|
6,705
|
6,53
|
27/10/2023 |
311.569 |
0,77%
|
6,55
|
6,525
|
6,765
|
6,56
|
26/10/2023 |
1.504.456 |
-2,84%
|
6,60
|
6,28
|
6,65
|
6,51
|
25/10/2023 |
1.050.159 |
-6,03%
|
7,07
|
6,67
|
7,08
|
6,70
|
24/10/2023 |
432.350 |
1,14%
|
7,13
|
7,12
|
7,455
|
7,13
|
23/10/2023 |
401.800 |
0,14%
|
7,00
|
6,93
|
7,17
|
7,05
|
20/10/2023 |
529.871 |
-2,22%
|
7,24
|
7,04
|
7,19
|
7,04
|
19/10/2023 |
515.056 |
0,00%
|
7,39
|
7,10
|
7,345
|
7,20
|
18/10/2023 |
532.113 |
-4,00%
|
7,39
|
7,19
|
7,395
|
7,20
|
17/10/2023 |
765.894 |
4,30%
|
7,10
|
7,0436
|
7,50
|
7,499
|
16/10/2023 |
563.789 |
2,71%
|
6,97
|
6,87
|
7,25
|
7,19
|
13/10/2023 |
869.248 |
-0,99%
|
7,06
|
6,95
|
7,0847
|
7,00
|
12/10/2023 |
840.541 |
-4,46%
|
7,39
|
6,97
|
7,40
|
7,07
|
11/10/2023 |
437.305 |
-1,20%
|
7,46
|
7,34
|
7,56
|
7,40
|
10/10/2023 |
585.879 |
1,49%
|
7,41
|
7,40
|
7,74
|
7,49
|
09/10/2023 |
595.778 |
-1,21%
|
7,33
|
7,265
|
7,47
|
7,38
|