|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 39,71 | 3.742.300 | 40,94 | 38,51 | 38,51 | 00:00:00 | | 2002-11-15 | 40,68 | 1.694.200 | 40,68 | 39,50 | 39,71 | 00:00:00 | | 2002-11-18 | 39,67 | 1.769.000 | 41,25 | 39,67 | 41,25 | 00:00:00 | | 2002-11-19 | 40,27 | 1.708.700 | 40,61 | 39,05 | 39,50 | 00:00:00 | | 2002-11-20 | 41,56 | 1.364.900 | 41,68 | 40,00 | 40,28 | 00:00:00 | | 2002-11-21 | 43,20 | 2.019.500 | 43,50 | 41,96 | 42,25 | 00:00:00 | | 2002-11-22 | 43,88 | 2.245.900 | 44,30 | 42,20 | 43,21 | 00:00:00 | | 2002-11-25 | 44,35 | 1.176.200 | 44,85 | 43,60 | 44,20 | 00:00:00 | | 2002-11-26 | 43,01 | 1.207.400 | 44,25 | 42,92 | 43,80 | 00:00:00 | | 2002-11-27 | 44,61 | 1.193.700 | 44,72 | 43,07 | 43,25 | 00:00:00 | | 2002-11-29 | 45,48 | 717.100 | 46,10 | 44,62 | 44,62 | 00:00:00 | | 2002-12-02 | 44,73 | 1.589.600 | 47,15 | 44,55 | 47,00 | 00:00:00 | | 2002-12-03 | 44,50 | 818.000 | 45,20 | 44,28 | 44,73 | 00:00:00 | | 2002-12-04 | 45,09 | 1.035.600 | 45,50 | 44,25 | 44,50 | 00:00:00 | | 2002-12-05 | 44,58 | 966.100 | 45,25 | 44,47 | 45,09 | 00:00:00 | | 2002-12-06 | 43,83 | 1.220.100 | 44,32 | 43,70 | 44,25 | 00:00:00 | | 2002-12-09 | 42,20 | 3.215.400 | 44,20 | 41,77 | 43,65 | 00:00:00 | | 2002-12-10 | 43,22 | 3.777.000 | 43,30 | 41,12 | 42,20 | 00:00:00 | | 2002-12-11 | 46,05 | 3.501.800 | 46,33 | 43,23 | 43,23 | 00:00:00 | | 2002-12-12 | 44,17 | 2.209.300 | 45,58 | 43,99 | 45,05 | 00:00:00 | | 2002-12-13 | 44,00 | 1.440.700 | 44,10 | 43,08 | 43,95 | 00:00:00 | | 2002-12-16 | 45,30 | 1.356.900 | 45,54 | 44,23 | 44,35 | 00:00:00 | | 2002-12-17 | 44,33 | 1.171.800 | 45,31 | 44,27 | 45,31 | 00:00:00 | | 2002-12-18 | 43,55 | 602.100 | 44,33 | 43,35 | 44,33 | 00:00:00 | | 2002-12-19 | 43,15 | 725.600 | 43,97 | 42,95 | 43,30 | 00:00:00 | | 2002-12-20 | 43,51 | 1.158.900 | 43,75 | 43,31 | 43,55 | 00:00:00 | | 2002-12-23 | 44,21 | 845.200 | 44,33 | 43,25 | 43,51 | 00:00:00 | | 2002-12-24 | 44,33 | 355.800 | 44,45 | 44,00 | 44,22 | 00:00:00 | | 2002-12-26 | 44,56 | 626.700 | 45,33 | 44,29 | 44,29 | 00:00:00 | | 2002-12-27 | 44,09 | 597.100 | 44,77 | 44,01 | 44,66 | 00:00:00 | | 2002-12-30 | 44,20 | 493.500 | 44,41 | 43,80 | 43,89 | 00:00:00 | | 2002-12-31 | 43,86 | 838.500 | 44,15 | 43,20 | 43,90 | 00:00:00 | | 2003-01-02 | 45,34 | 1.182.800 | 45,42 | 43,70 | 43,89 | 00:00:00 | | 2003-01-03 | 45,44 | 631.700 | 45,48 | 45,09 | 45,20 | 00:00:00 | | 2003-01-06 | 46,78 | 968.900 | 46,90 | 45,30 | 45,30 | 00:00:00 | | 2003-01-07 | 46,59 | 975.700 | 46,85 | 46,29 | 46,68 | 00:00:00 | | 2003-01-08 | 46,00 | 774.300 | 46,49 | 45,87 | 46,45 | 00:00:00 | | 2003-01-09 | 47,23 | 981.900 | 47,25 | 46,00 | 46,00 | 00:00:00 | | 2003-01-10 | 47,25 | 616.500 | 47,56 | 46,75 | 46,98 | 00:00:00 | | 2003-01-13 | 46,89 | 454.200 | 47,82 | 46,79 | 47,45 | 00:00:00 | | 2003-01-14 | 47,04 | 515.700 | 47,15 | 46,40 | 46,85 | 00:00:00 | | 2003-01-15 | 46,15 | 606.100 | 46,91 | 46,05 | 46,90 | 00:00:00 | | 2003-01-16 | 45,03 | 1.049.200 | 46,50 | 44,94 | 46,50 | 00:00:00 | | 2003-01-17 | 44,97 | 784.100 | 45,04 | 44,28 | 45,04 | 00:00:00 | | 2003-01-21 | 44,13 | 506.900 | 45,45 | 44,07 | 45,22 | 00:00:00 | | 2003-01-22 | 43,84 | 675.600 | 44,30 | 43,82 | 43,90 | 00:00:00 | | 2003-01-23 | 43,91 | 967.800 | 44,11 | 43,60 | 44,00 | 00:00:00 | | 2003-01-24 | 42,32 | 1.564.200 | 43,92 | 42,14 | 42,25 | 00:00:00 | | 2003-01-27 | 40,59 | 2.583.400 | 42,10 | 40,01 | 42,10 | 00:00:00 | | 2003-01-28 | 40,90 | 1.230.500 | 40,96 | 40,13 | 40,80 | 00:00:00 | | 2003-01-29 | 41,12 | 608.300 | 41,20 | 40,16 | 40,70 | 00:00:00 | | 2003-01-30 | 40,26 | 642.000 | 41,31 | 40,14 | 41,11 | 00:00:00 | | 2003-01-31 | 40,98 | 597.200 | 41,25 | 40,19 | 40,27 | 00:00:00 | | 2003-02-03 | 40,24 | 2.167.000 | 40,98 | 39,00 | 40,98 | 00:00:00 | | 2003-02-04 | 38,73 | 2.272.200 | 38,80 | 37,57 | 38,00 | 00:00:00 | | 2003-02-05 | 39,14 | 1.237.800 | 40,08 | 39,05 | 39,10 | 00:00:00 | | 2003-02-06 | 38,05 | 1.684.600 | 39,26 | 37,80 | 39,15 | 00:00:00 | | 2003-02-07 | 37,85 | 1.092.300 | 38,75 | 37,73 | 38,75 | 00:00:00 | | 2003-02-10 | 38,14 | 956.000 | 38,37 | 37,60 | 37,86 | 00:00:00 | | 2003-02-11 | 37,76 | 996.300 | 38,85 | 37,62 | 38,34 | 00:00:00 | | 2003-02-12 | 36,69 | 1.381.500 | 37,87 | 36,62 | 37,76 | 00:00:00 | | 2003-02-13 | 36,60 | 882.300 | 37,30 | 36,00 | 36,78 | 00:00:00 | | 2003-02-14 | 37,24 | 992.500 | 37,24 | 36,10 | 36,70 | 00:00:00 | | 2003-02-18 | 38,35 | 846.000 | 38,45 | 37,37 | 37,44 | 00:00:00 | | 2003-02-19 | 37,89 | 699.600 | 38,35 | 37,37 | 38,35 | 00:00:00 | | 2003-02-20 | 36,95 | 775.000 | 38,05 | 36,95 | 37,75 | 00:00:00 | | 2003-02-21 | 37,27 | 895.100 | 37,40 | 36,63 | 37,04 | 00:00:00 | | 2003-02-24 | 36,48 | 562.100 | 37,25 | 36,19 | 37,25 | 00:00:00 | | 2003-02-25 | 36,55 | 667.400 | 36,69 | 35,71 | 36,25 | 00:00:00 | | 2003-02-26 | 35,99 | 984.300 | 36,43 | 35,55 | 36,35 | 00:00:00 | | 2003-02-27 | 36,50 | 1.198.300 | 36,85 | 36,00 | 36,42 | 00:00:00 | | 2003-02-28 | 38,13 | 1.768.100 | 38,47 | 36,80 | 36,90 | 00:00:00 | | 2003-03-03 | 37,42 | 1.069.200 | 38,60 | 37,36 | 38,24 | 00:00:00 | | 2003-03-04 | 36,78 | 651.100 | 37,36 | 36,68 | 37,32 | 00:00:00 | | 2003-03-05 | 37,08 | 854.600 | 37,59 | 36,79 | 37,00 | 00:00:00 | | 2003-03-06 | 37,08 | 785.700 | 37,20 | 36,54 | 36,98 | 00:00:00 | | 2003-03-07 | 37,19 | 748.600 | 37,28 | 36,45 | 36,82 | 00:00:00 | | 2003-03-10 | 35,49 | 1.029.500 | 37,20 | 35,29 | 37,20 | 00:00:00 | | 2003-03-11 | 35,35 | 1.027.200 | 36,07 | 35,32 | 35,58 | 00:00:00 | | 2003-03-12 | 34,64 | 1.840.700 | 35,40 | 34,14 | 35,26 | 00:00:00 | | 2003-03-13 | 35,61 | 1.611.100 | 35,67 | 34,81 | 34,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
