|
 MBIA Inc. Common - [Ticker: MBI] |     | | Última Transacción | 9,160 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.17 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 9,420 | Mínimo | 9,100 | | Volumen | 85.593 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 7,310 x 7.400 - 7,320 x 3.100 | Yield | | | Cierre Anterior | 9,330 | PER | 0,00% | | Apertura | 9,350 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MBI desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 51,47 | 443.600 | 51,66 | 50,04 | 51,59 | 00:00:00 | | 2000-01-04 | 48,92 | 538.400 | 51,16 | 48,48 | 50,79 | 00:00:00 | | 2000-01-05 | 49,35 | 310.800 | 49,60 | 48,61 | 49,17 | 00:00:00 | | 2000-01-06 | 50,66 | 247.400 | 51,66 | 49,10 | 49,42 | 00:00:00 | | 2000-01-07 | 51,16 | 425.600 | 51,78 | 50,79 | 51,03 | 00:00:00 | | 2000-01-10 | 50,10 | 365.800 | 51,53 | 49,79 | 51,41 | 00:00:00 | | 2000-01-11 | 50,16 | 404.200 | 50,23 | 48,54 | 49,29 | 00:00:00 | | 2000-01-12 | 50,16 | 442.400 | 51,41 | 49,73 | 50,35 | 00:00:00 | | 2000-01-13 | 50,16 | 407.200 | 51,22 | 49,79 | 51,16 | 00:00:00 | | 2000-01-14 | 50,35 | 417.800 | 51,47 | 50,04 | 50,85 | 00:00:00 | | 2000-01-18 | 50,66 | 371.100 | 51,16 | 49,67 | 50,10 | 00:00:00 | | 2000-01-19 | 51,03 | 348.800 | 52,15 | 50,66 | 50,91 | 00:00:00 | | 2000-01-20 | 49,85 | 275.100 | 51,53 | 49,04 | 51,03 | 00:00:00 | | 2000-01-21 | 49,29 | 454.400 | 50,29 | 48,92 | 50,29 | 00:00:00 | | 2000-01-24 | 49,17 | 215.000 | 50,16 | 48,86 | 49,54 | 00:00:00 | | 2000-01-25 | 48,61 | 511.200 | 49,35 | 48,05 | 49,23 | 00:00:00 | | 2000-01-26 | 48,42 | 597.200 | 49,54 | 47,74 | 48,79 | 00:00:00 | | 2000-01-27 | 48,48 | 302.100 | 49,48 | 47,98 | 48,54 | 00:00:00 | | 2000-01-28 | 47,92 | 628.200 | 48,36 | 47,24 | 48,36 | 00:00:00 | | 2000-01-31 | 49,85 | 430.200 | 49,85 | 47,42 | 47,67 | 00:00:00 | | 2000-02-01 | 48,42 | 356.200 | 49,23 | 47,92 | 48,54 | 00:00:00 | | 2000-02-02 | 47,74 | 289.200 | 48,30 | 47,61 | 48,17 | 00:00:00 | | 2000-02-03 | 48,79 | 336.300 | 49,29 | 46,80 | 48,17 | 00:00:00 | | 2000-02-04 | 47,67 | 236.100 | 48,17 | 46,93 | 47,67 | 00:00:00 | | 2000-02-07 | 44,37 | 636.900 | 47,67 | 43,81 | 47,42 | 00:00:00 | | 2000-02-08 | 40,83 | 1.966.000 | 44,31 | 39,83 | 44,31 | 00:00:00 | | 2000-02-09 | 39,83 | 1.401.200 | 41,20 | 39,15 | 40,83 | 00:00:00 | | 2000-02-10 | 39,58 | 713.100 | 40,21 | 38,90 | 39,83 | 00:00:00 | | 2000-02-11 | 39,02 | 589.000 | 40,45 | 38,84 | 39,64 | 00:00:00 | | 2000-02-14 | 39,08 | 717.600 | 39,83 | 38,90 | 39,27 | 00:00:00 | | 2000-02-15 | 39,46 | 651.200 | 40,39 | 38,71 | 38,90 | 00:00:00 | | 2000-02-16 | 39,58 | 343.400 | 40,33 | 39,33 | 39,33 | 00:00:00 | | 2000-02-17 | 39,52 | 552.800 | 40,33 | 39,40 | 39,46 | 00:00:00 | | 2000-02-18 | 39,15 | 542.000 | 39,71 | 38,77 | 39,52 | 00:00:00 | | 2000-02-22 | 39,27 | 461.800 | 39,77 | 38,96 | 39,15 | 00:00:00 | | 2000-02-23 | 25,92 | 5.499 | 26,42 | 25,71 | 26,12 | 00:00:00 | | 2000-02-24 | 37,28 | 587.700 | 38,84 | 37,03 | 38,71 | 00:00:00 | | 2000-02-25 | 36,60 | 469.600 | 37,72 | 36,16 | 37,28 | 00:00:00 | | 2000-02-28 | 37,22 | 694.400 | 37,53 | 36,72 | 36,84 | 00:00:00 | | 2000-02-29 | 38,21 | 504.300 | 38,21 | 37,22 | 37,34 | 00:00:00 | | 2000-03-01 | 38,71 | 712.200 | 38,71 | 37,28 | 38,21 | 00:00:00 | | 2000-03-02 | 38,15 | 622.000 | 38,28 | 37,16 | 38,28 | 00:00:00 | | 2000-03-03 | 38,34 | 549.800 | 38,84 | 37,34 | 37,72 | 00:00:00 | | 2000-03-06 | 37,03 | 394.500 | 37,90 | 36,91 | 37,84 | 00:00:00 | | 2000-03-07 | 36,47 | 543.200 | 37,78 | 36,35 | 37,03 | 00:00:00 | | 2000-03-08 | 36,72 | 491.100 | 36,97 | 36,41 | 36,72 | 00:00:00 | | 2000-03-09 | 40,14 | 968.100 | 41,14 | 36,66 | 36,72 | 00:00:00 | | 2000-03-10 | 39,15 | 570.900 | 41,33 | 39,02 | 40,39 | 00:00:00 | | 2000-03-13 | 40,52 | 305.200 | 40,83 | 38,46 | 38,84 | 00:00:00 | | 2000-03-14 | 43,50 | 1.247.400 | 43,94 | 40,45 | 40,52 | 00:00:00 | | 2000-03-15 | 46,74 | 771.000 | 47,55 | 43,38 | 43,50 | 00:00:00 | | 2000-03-16 | 49,60 | 713.800 | 49,91 | 46,62 | 47,18 | 00:00:00 | | 2000-03-17 | 47,24 | 754.800 | 49,79 | 47,11 | 49,73 | 00:00:00 | | 2000-03-20 | 46,93 | 600.200 | 47,30 | 46,62 | 46,74 | 00:00:00 | | 2000-03-21 | 48,79 | 432.200 | 48,79 | 46,68 | 46,80 | 00:00:00 | | 2000-03-22 | 48,48 | 348.400 | 49,91 | 47,86 | 49,54 | 00:00:00 | | 2000-03-23 | 49,25 | 340.000 | 49,50 | 48,13 | 48,19 | 00:00:00 | | 2000-03-24 | 50,19 | 396.000 | 50,94 | 48,94 | 49,75 | 00:00:00 | | 2000-03-27 | 48,13 | 442.000 | 50,56 | 47,62 | 50,00 | 00:00:00 | | 2000-03-28 | 49,12 | 299.600 | 50,12 | 48,00 | 48,13 | 00:00:00 | | 2000-03-29 | 49,75 | 488.200 | 49,94 | 49,00 | 49,06 | 00:00:00 | | 2000-03-30 | 51,13 | 446.000 | 52,00 | 49,37 | 49,56 | 00:00:00 | | 2000-03-31 | 52,06 | 420.800 | 52,50 | 50,50 | 51,13 | 00:00:00 | | 2000-04-03 | 52,06 | 301.400 | 52,81 | 51,19 | 51,25 | 00:00:00 | | 2000-04-04 | 51,19 | 319.600 | 53,12 | 50,47 | 52,12 | 00:00:00 | | 2000-04-05 | 50,75 | 233.000 | 52,19 | 50,69 | 51,75 | 00:00:00 | | 2000-04-06 | 51,50 | 262.400 | 51,88 | 50,81 | 51,75 | 00:00:00 | | 2000-04-07 | 51,19 | 175.500 | 51,75 | 51,00 | 51,75 | 00:00:00 | | 2000-04-10 | 51,88 | 349.000 | 52,00 | 49,69 | 51,44 | 00:00:00 | | 2000-04-11 | 51,88 | 220.000 | 52,75 | 51,13 | 52,12 | 00:00:00 | | 2000-04-12 | 52,00 | 458.700 | 52,94 | 51,94 | 52,12 | 00:00:00 | | 2000-04-13 | 51,94 | 169.600 | 52,37 | 51,50 | 52,31 | 00:00:00 | | 2000-04-14 | 48,88 | 360.400 | 51,81 | 48,50 | 51,81 | 00:00:00 | | 2000-04-17 | 49,63 | 256.000 | 49,88 | 48,94 | 49,12 | 00:00:00 | | 2000-04-18 | 50,31 | 259.600 | 50,81 | 48,75 | 49,00 | 00:00:00 | | 2000-04-19 | 48,38 | 264.800 | 50,56 | 48,00 | 50,56 | 00:00:00 | | 2000-04-20 | 49,63 | 311.400 | 49,81 | 48,00 | 48,50 | 00:00:00 | | 2000-04-24 | 50,19 | 208.000 | 50,38 | 49,00 | 49,25 | 00:00:00 | | 2000-04-25 | 52,44 | 254.100 | 52,94 | 49,94 | 50,25 | 00:00:00 | | 2000-04-26 | 50,50 | 439.500 | 52,44 | 50,38 | 52,12 | 00:00:00 | | 2000-04-27 | 49,19 | 404.600 | 49,88 | 48,56 | 49,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
