Magnite Inc (MGNI)
Exportar para Excel
<< < 2 3 4 5 6 > |
18/04/2023 |
632.409 |
0,00%
|
9,77
|
9,48
|
9,85
|
9,63
|
17/04/2023 |
720.991 |
3,66%
|
9,25
|
9,1715
|
9,6899
|
9,63
|
14/04/2023 |
593.689 |
-0,54%
|
9,37
|
9,15
|
9,54
|
9,29
|
13/04/2023 |
1.024.019 |
7,98%
|
8,97
|
8,85
|
9,68
|
9,34
|
12/04/2023 |
605.649 |
-4,95%
|
9,25
|
8,645
|
9,32
|
8,65
|
11/04/2023 |
508.554 |
-0,76%
|
9,19
|
8,99
|
9,26
|
9,10
|
10/04/2023 |
700.349 |
0,88%
|
8,98
|
8,965
|
9,18
|
9,17
|
06/04/2023 |
422.307 |
2,25%
|
8,89
|
8,74
|
9,125
|
9,09
|
05/04/2023 |
571.070 |
-1,77%
|
8,97
|
8,685
|
9,00
|
8,89
|
04/04/2023 |
641.060 |
-2,48%
|
9,41
|
8,99
|
9,42
|
9,05
|
03/04/2023 |
586.324 |
-1,94%
|
9,24
|
9,035
|
9,31
|
9,08
|
31/03/2023 |
670.780 |
2,55%
|
9,14
|
9,075
|
9,375
|
9,26
|
30/03/2023 |
674.784 |
-1,63%
|
9,38
|
8,98
|
9,445
|
9,03
|
29/03/2023 |
472.394 |
2,00%
|
9,22
|
9,065
|
9,22
|
9,18
|
28/03/2023 |
573.360 |
-1,75%
|
9,08
|
8,97
|
9,16
|
9,00
|
27/03/2023 |
472.622 |
-0,33%
|
9,36
|
9,13
|
9,42
|
9,16
|
24/03/2023 |
497.239 |
-0,22%
|
9,04
|
9,04
|
9,26
|
9,19
|
23/03/2023 |
575.382 |
0,99%
|
9,30
|
9,05
|
9,585
|
9,21
|
22/03/2023 |
523.303 |
-3,80%
|
9,48
|
9,1025
|
9,53
|
9,12
|
21/03/2023 |
657.006 |
4,52%
|
9,28
|
9,27
|
9,545
|
9,48
|
20/03/2023 |
811.472 |
0,55%
|
9,02
|
8,87
|
9,11
|
9,07
|
17/03/2023 |
1.052.419 |
4,28%
|
8,63
|
8,545
|
9,08
|
9,02
|
16/03/2023 |
832.934 |
2,98%
|
8,29
|
8,21
|
8,73
|
8,65
|
15/03/2023 |
875.928 |
-1,06%
|
8,25
|
8,24
|
8,53
|
8,40
|
14/03/2023 |
1.033.637 |
-1,16%
|
8,90
|
8,35
|
9,12
|
8,49
|
13/03/2023 |
831.595 |
-1,83%
|
8,55
|
8,31
|
8,70
|
8,59
|
10/03/2023 |
1.053.320 |
-5,91%
|
9,27
|
8,68
|
9,27
|
8,75
|
09/03/2023 |
1.083.869 |
-6,63%
|
9,94
|
9,205
|
9,96
|
9,30
|
08/03/2023 |
893.969 |
-2,54%
|
10,22
|
9,77
|
10,27
|
9,96
|
07/03/2023 |
904.450 |
-0,39%
|
10,21
|
10,15
|
10,46
|
10,22
|
06/03/2023 |
920.211 |
-4,82%
|
10,78
|
10,19
|
10,865
|
10,26
|
03/03/2023 |
677.724 |
0,00%
|
10,90
|
10,745
|
11,02
|
10,78
|
02/03/2023 |
1.043.350 |
-0,55%
|
10,58
|
10,45
|
10,80
|
10,78
|
01/03/2023 |
792.893 |
-2,61%
|
11,13
|
10,83
|
11,18
|
10,84
|
28/02/2023 |
1.967.317 |
-3,55%
|
11,54
|
11,13
|
11,72
|
11,13
|
27/02/2023 |
1.607.649 |
4,72%
|
11,05
|
10,90
|
11,63
|
11,54
|
24/02/2023 |
1.432.075 |
-2,73%
|
11,03
|
10,78
|
11,265
|
11,05
|
23/02/2023 |
3.995.887 |
-16,16%
|
11,36
|
10,85
|
12,56
|
11,36
|
22/02/2023 |
1.986.397 |
-0,07%
|
13,78
|
13,33
|
14,205
|
13,55
|
21/02/2023 |
2.682.446 |
-1,45%
|
13,44
|
13,12
|
13,81
|
13,56
|
20/02/2023 |
1.468.788 |
1,78%
|
13,43
|
12,905
|
13,785
|
13,76
|
17/02/2023 |
1.468.788 |
1,78%
|
13,43
|
12,905
|
13,785
|
13,76
|
16/02/2023 |
1.745.513 |
1,88%
|
13,00
|
12,86
|
13,94
|
13,52
|
15/02/2023 |
1.671.031 |
12,27%
|
11,96
|
11,96
|
13,47
|
13,27
|
14/02/2023 |
605.069 |
-1,17%
|
11,74
|
11,61
|
12,105
|
11,82
|
13/02/2023 |
662.104 |
1,53%
|
11,77
|
11,37
|
12,005
|
11,96
|
10/02/2023 |
741.107 |
-2,73%
|
11,87
|
11,56
|
11,99
|
11,78
|
09/02/2023 |
1.186.718 |
-2,34%
|
12,73
|
12,04
|
12,76
|
12,11
|
08/02/2023 |
755.474 |
-3,20%
|
12,73
|
12,265
|
12,85
|
12,40
|
07/02/2023 |
960.470 |
0,79%
|
12,69
|
12,32
|
12,885
|
12,81
|
06/02/2023 |
698.136 |
-3,64%
|
12,90
|
12,59
|
13,05
|
12,71
|
03/02/2023 |
1.578.422 |
-0,99%
|
12,57
|
12,30
|
13,57
|
13,01
|
02/02/2023 |
2.407.522 |
8,24%
|
12,76
|
12,50
|
13,7321
|
13,14
|
01/02/2023 |
1.077.297 |
0,50%
|
11,97
|
11,40
|
12,24
|
12,14
|
31/01/2023 |
1.934.893 |
4,05%
|
11,68
|
11,54
|
12,43
|
12,08
|
30/01/2023 |
627.977 |
0,17%
|
11,30
|
11,17
|
11,625
|
11,61
|
27/01/2023 |
651.974 |
1,40%
|
11,30
|
11,26
|
11,90
|
11,59
|
26/01/2023 |
1.468.917 |
6,13%
|
11,03
|
10,89
|
11,61
|
11,43
|
25/01/2023 |
1.262.644 |
2,28%
|
10,25
|
9,88
|
10,85
|
10,77
|
24/01/2023 |
799.779 |
-2,59%
|
10,36
|
10,20
|
10,8907
|
10,53
|
23/01/2023 |
1.043.244 |
8,92%
|
10,01
|
9,90
|
10,82
|
10,81
|
20/01/2023 |
997.822 |
5,70%
|
9,51
|
9,44
|
9,94
|
9,925
|
19/01/2023 |
640.809 |
-0,21%
|
9,23
|
9,121
|
9,53
|
9,39
|
18/01/2023 |
858.418 |
-1,05%
|
9,70
|
9,4032
|
9,91
|
9,41
|
17/01/2023 |
961.534 |
-4,13%
|
9,82
|
9,23
|
9,86
|
9,51
|
16/01/2023 |
875.266 |
-1,00%
|
9,79
|
9,565
|
10,015
|
9,92
|
13/01/2023 |
875.266 |
-1,00%
|
9,79
|
9,565
|
10,015
|
9,92
|
12/01/2023 |
1.350.871 |
-5,20%
|
10,67
|
9,99
|
10,67
|
10,02
|
11/01/2023 |
919.943 |
-0,38%
|
10,72
|
10,33
|
11,02
|
10,57
|
10/01/2023 |
562.084 |
2,91%
|
10,24
|
10,09
|
10,625
|
10,61
|
09/01/2023 |
547.164 |
0,78%
|
10,41
|
10,24
|
10,605
|
10,31
|
06/01/2023 |
882.722 |
3,91%
|
9,83
|
9,5015
|
10,345
|
10,11
|
05/01/2023 |
960.092 |
0,41%
|
9,60
|
9,40
|
9,97
|
9,73
|
04/01/2023 |
1.401.595 |
-2,42%
|
10,20
|
9,68
|
10,20
|
9,69
|
03/01/2023 |
1.259.013 |
-6,23%
|
10,86
|
9,8016
|
11,06
|
9,93
|
02/01/2023 |
681.336 |
-2,40%
|
10,54
|
10,33
|
10,70
|
10,59
|
30/12/2022 |
681.336 |
-2,40%
|
10,54
|
10,33
|
10,70
|
10,59
|
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
|