Magnite Inc (MGNI)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
1.063.823 |
6,69%
|
10,36
|
10,28
|
10,9455
|
10,85
|
28/12/2022 |
900.249 |
-0,68%
|
10,21
|
9,9425
|
10,41
|
10,17
|
27/12/2022 |
788.284 |
-4,12%
|
10,56
|
10,11
|
10,56
|
10,24
|
23/12/2022 |
136.230 |
-0,42%
|
10,62
|
10,31
|
10,665
|
10,595
|
22/12/2022 |
1.105.604 |
-5,92%
|
11,03
|
10,27
|
11,05
|
10,64
|
21/12/2022 |
732.463 |
3,86%
|
11,03
|
10,86
|
11,34
|
11,31
|
20/12/2022 |
584.585 |
0,83%
|
10,62
|
10,585
|
11,25
|
10,89
|
19/12/2022 |
796.432 |
-4,34%
|
11,21
|
10,72
|
11,21
|
10,80
|
16/12/2022 |
1.389.473 |
3,96%
|
10,83
|
10,83
|
11,50
|
11,29
|
15/12/2022 |
765.632 |
-3,47%
|
10,90
|
10,81
|
11,1899
|
10,86
|
14/12/2022 |
838.177 |
-1,92%
|
11,40
|
11,10
|
11,755
|
11,25
|
13/12/2022 |
876.885 |
0,53%
|
12,15
|
11,25
|
12,3799
|
11,47
|
12/12/2022 |
613.145 |
2,79%
|
11,04
|
10,945
|
11,47
|
11,41
|
09/12/2022 |
659.648 |
-5,05%
|
11,52
|
11,085
|
11,68
|
11,10
|
08/12/2022 |
1.255.093 |
6,08%
|
11,15
|
11,04
|
11,78
|
11,69
|
07/12/2022 |
826.322 |
3,18%
|
10,57
|
10,52
|
11,12
|
11,02
|
06/12/2022 |
4.369.646 |
-9,72%
|
11,78
|
10,50
|
11,83
|
10,68
|
05/12/2022 |
5.350.760 |
-6,56%
|
11,55
|
11,605
|
12,90
|
11,83
|
02/12/2022 |
7.941.030 |
6,66%
|
11,55
|
11,51
|
12,81
|
12,66
|
01/12/2022 |
7.713.619 |
6,65%
|
10,21
|
11,05
|
12,01
|
11,87
|
30/11/2022 |
6.507.737 |
7,66%
|
10,21
|
10,18
|
11,18
|
11,11
|
29/11/2022 |
3.342.537 |
0,60%
|
10,10
|
9,975
|
10,28
|
10,12
|
28/11/2022 |
2.511.997 |
-1,90%
|
10,55
|
10,0225
|
10,45
|
10,075
|
25/11/2022 |
1.373.166 |
1,82%
|
10,55
|
10,205
|
10,63
|
10,38
|
24/11/2022 |
2.177.485 |
1,82%
|
10,55
|
10,48
|
10,88
|
10,64
|
23/11/2022 |
2.177.485 |
1,82%
|
10,55
|
10,48
|
10,88
|
10,64
|
22/11/2022 |
2.741.879 |
3,84%
|
11,08
|
9,95
|
10,585
|
10,55
|
21/11/2022 |
2.384.454 |
-1,46%
|
11,08
|
10,04
|
10,39
|
10,16
|
18/11/2022 |
4.304.272 |
-6,70%
|
11,08
|
9,915
|
11,42
|
10,31
|
17/11/2022 |
4.593.261 |
-1,52%
|
11,08
|
10,45
|
11,17
|
11,05
|
16/11/2022 |
4.873.927 |
-1,57%
|
11,08
|
10,805
|
11,43
|
11,22
|
15/11/2022 |
9.909.226 |
6,20%
|
11,08
|
10,815
|
11,94
|
11,47
|
14/11/2022 |
1.950.036 |
-9,14%
|
11,35
|
10,53
|
11,558
|
10,54
|
11/11/2022 |
4.802.740 |
21,21%
|
9,32
|
9,1444
|
11,755
|
11,60
|
10/11/2022 |
7.099.231 |
66,76%
|
6,20
|
7,38
|
9,70
|
9,6385
|
09/11/2022 |
1.828.792 |
-8,35%
|
6,20
|
5,585
|
6,18
|
5,765
|
08/11/2022 |
797.819 |
4,34%
|
6,26
|
6,125
|
6,445
|
6,49
|
07/11/2022 |
953.274 |
-2,96%
|
6,46
|
6,17
|
6,52
|
6,22
|
04/11/2022 |
828.956 |
-3,54%
|
6,81
|
6,31
|
6,80
|
6,405
|
03/11/2022 |
892.899 |
-4,46%
|
6,81
|
6,61
|
6,96
|
6,64
|
02/11/2022 |
484.900 |
-6,21%
|
7,35
|
6,935
|
7,49
|
6,95
|
01/11/2022 |
406.453 |
1,72%
|
7,35
|
7,285
|
7,7099
|
7,415
|
31/10/2022 |
365.281 |
-0,41%
|
7,35
|
7,21
|
7,50
|
7,29
|
28/10/2022 |
424.956 |
2,09%
|
7,35
|
6,99
|
7,39
|
7,32
|
27/10/2022 |
464.440 |
-1,51%
|
7,35
|
7,12
|
7,42
|
7,17
|
26/10/2022 |
533.186 |
-1,62%
|
7,26
|
7,125
|
7,78
|
7,28
|
25/10/2022 |
829.268 |
5,26%
|
6,89
|
7,08
|
7,46
|
7,40
|
24/10/2022 |
569.861 |
1,01%
|
6,89
|
6,8818
|
7,14
|
7,03
|
21/10/2022 |
629.101 |
4,74%
|
6,89
|
6,675
|
7,0099
|
6,955
|
20/10/2022 |
499.432 |
0,80%
|
6,93
|
6,85
|
7,195
|
6,905
|
19/10/2022 |
760.968 |
-6,10%
|
7,38
|
6,85
|
7,39
|
6,93
|
18/10/2022 |
749.870 |
3,87%
|
7,37
|
7,24
|
7,58
|
7,385
|
17/10/2022 |
678.724 |
10,69%
|
6,60
|
6,60
|
7,085
|
7,04
|
14/10/2022 |
403.693 |
-3,78%
|
6,49
|
6,33
|
6,82
|
6,36
|
13/10/2022 |
650.620 |
2,48%
|
6,49
|
6,02
|
6,75
|
6,61
|
12/10/2022 |
612.769 |
-0,62%
|
6,49
|
6,2908
|
6,55
|
6,45
|
11/10/2022 |
443.199 |
-3,13%
|
6,70
|
6,33
|
6,715
|
6,49
|
10/10/2022 |
607.718 |
-4,15%
|
6,94
|
6,62
|
7,03
|
6,70
|
07/10/2022 |
657.164 |
-7,91%
|
7,54
|
6,95
|
7,4522
|
6,99
|
06/10/2022 |
647.130 |
0,00%
|
7,63
|
7,51
|
7,855
|
7,60
|
05/10/2022 |
1.024.442 |
4,83%
|
7,05
|
7,01
|
7,655
|
7,60
|
04/10/2022 |
891.406 |
13,99%
|
6,98
|
6,91
|
7,26
|
7,25
|
03/10/2022 |
693.537 |
2,89%
|
6,70
|
6,52
|
6,845
|
6,76
|
30/09/2022 |
426.230 |
-0,46%
|
6,83
|
6,52
|
6,93
|
6,57
|
29/09/2022 |
705.761 |
-5,37%
|
6,83
|
6,47
|
6,868
|
6,605
|
28/09/2022 |
507.710 |
3,41%
|
6,48
|
6,48
|
7,00
|
6,98
|
27/09/2022 |
580.122 |
2,84%
|
6,48
|
6,38
|
6,74
|
6,53
|
26/09/2022 |
1.020.752 |
-2,76%
|
6,51
|
6,30
|
6,82
|
6,35
|
23/09/2022 |
858.794 |
-2,10%
|
6,51
|
6,43
|
6,615
|
6,53
|
22/09/2022 |
869.962 |
-5,12%
|
6,98
|
6,65
|
7,10
|
6,67
|
21/09/2022 |
661.175 |
-0,85%
|
7,11
|
7,015
|
7,355
|
7,03
|
20/09/2022 |
432.405 |
-3,80%
|
7,24
|
7,07
|
7,36
|
7,09
|
19/09/2022 |
777.290 |
3,08%
|
7,05
|
7,025
|
7,38
|
7,37
|
16/09/2022 |
816.603 |
-5,17%
|
7,36
|
7,095
|
7,425
|
7,15
|
15/09/2022 |
705.127 |
0,27%
|
7,40
|
7,45
|
7,8585
|
7,54
|
14/09/2022 |
529.114 |
1,21%
|
7,48
|
7,355
|
7,59
|
7,52
|
13/09/2022 |
917.031 |
-5,71%
|
7,45
|
7,34
|
7,64
|
7,43
|
12/09/2022 |
888.170 |
2,34%
|
7,78
|
7,70
|
7,96
|
7,88
|
09/09/2022 |
617.644 |
3,63%
|
7,64
|
7,63
|
7,84
|
7,70
|
08/09/2022 |
489.722 |
0,81%
|
7,20
|
7,14
|
7,45
|
7,43
|
07/09/2022 |
442.769 |
-0,55%
|
7,21
|
7,145
|
7,3984
|
7,23
|
06/09/2022 |
961.917 |
-2,03%
|
7,31
|
7,06
|
7,36
|
7,27
|
05/09/2022 |
779.416 |
-2,03%
|
7,60
|
7,185
|
7,60
|
7,24
|
02/09/2022 |
779.416 |
-2,03%
|
7,60
|
7,185
|
7,60
|
7,24
|
01/09/2022 |
923.655 |
-1,86%
|
7,46
|
7,125
|
7,51
|
7,39
|
31/08/2022 |
639.065 |
-0,13%
|
7,98
|
7,52
|
7,98
|
7,69
|
30/08/2022 |
707.279 |
-2,78%
|
8,05
|
7,64
|
8,21
|
7,70
|
29/08/2022 |
462.545 |
-0,50%
|
7,82
|
7,82
|
8,2085
|
7,92
|
26/08/2022 |
648.923 |
-6,24%
|
8,51
|
7,95
|
8,58
|
7,96
|
25/08/2022 |
371.249 |
2,54%
|
8,37
|
8,285
|
8,55
|
8,49
|
24/08/2022 |
482.880 |
-0,48%
|
8,26
|
8,25
|
8,52
|
8,27
|
23/08/2022 |
492.761 |
-0,60%
|
8,43
|
8,30
|
8,60
|
8,31
|
22/08/2022 |
1.010.294 |
-4,78%
|
8,52
|
8,32
|
8,61
|
8,36
|
19/08/2022 |
1.163.911 |
-5,90%
|
9,38
|
8,77
|
9,18
|
8,78
|
18/08/2022 |
709.105 |
0,32%
|
9,38
|
9,13
|
9,395
|
9,33
|
17/08/2022 |
878.982 |
-4,71%
|
9,58
|
9,22
|
9,52
|
9,30
|
16/08/2022 |
692.478 |
-0,20%
|
9,78
|
9,55
|
9,98
|
9,78
|
15/08/2022 |
672.381 |
1,14%
|
9,54
|
9,3899
|
9,83
|
9,80
|
12/08/2022 |
1.035.924 |
2,76%
|
9,54
|
9,16
|
9,71
|
9,69
|
11/08/2022 |
1.081.198 |
3,51%
|
9,25
|
9,13
|
9,9644
|
9,43
|