|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 35,61 | 1.611.100 | 35,67 | 34,81 | 34,88 | 00:00:00 | | 2003-03-14 | 36,22 | 684.700 | 36,70 | 35,51 | 35,70 | 00:00:00 | | 2003-03-17 | 38,58 | 1.304.600 | 38,64 | 35,95 | 36,26 | 00:00:00 | | 2003-03-18 | 39,05 | 1.158.700 | 39,91 | 38,80 | 38,90 | 00:00:00 | | 2003-03-19 | 39,73 | 735.700 | 39,90 | 39,04 | 39,05 | 00:00:00 | | 2003-03-20 | 39,55 | 959.400 | 39,70 | 38,76 | 39,57 | 00:00:00 | | 2003-03-21 | 40,67 | 1.025.400 | 40,71 | 39,55 | 40,15 | 00:00:00 | | 2003-03-24 | 39,08 | 1.403.500 | 40,68 | 39,02 | 40,67 | 00:00:00 | | 2003-03-25 | 39,39 | 1.045.100 | 39,75 | 38,89 | 39,16 | 00:00:00 | | 2003-03-26 | 39,33 | 627.600 | 39,63 | 38,94 | 39,40 | 00:00:00 | | 2003-03-27 | 39,41 | 793.000 | 39,89 | 38,53 | 38,80 | 00:00:00 | | 2003-03-28 | 39,18 | 736.600 | 39,71 | 38,79 | 39,36 | 00:00:00 | | 2003-03-31 | 38,64 | 739.800 | 39,30 | 38,22 | 38,70 | 00:00:00 | | 2003-04-01 | 39,27 | 762.400 | 39,47 | 38,61 | 38,80 | 00:00:00 | | 2003-04-02 | 40,76 | 852.500 | 41,40 | 40,08 | 40,10 | 00:00:00 | | 2003-04-03 | 40,40 | 774.500 | 41,05 | 40,30 | 40,90 | 00:00:00 | | 2003-04-04 | 41,05 | 649.000 | 41,27 | 40,41 | 40,41 | 00:00:00 | | 2003-04-07 | 41,09 | 806.700 | 42,68 | 41,05 | 42,60 | 00:00:00 | | 2003-04-08 | 41,06 | 947.100 | 41,30 | 40,72 | 41,30 | 00:00:00 | | 2003-04-09 | 40,59 | 880.100 | 41,73 | 40,58 | 40,99 | 00:00:00 | | 2003-04-10 | 40,70 | 590.500 | 40,75 | 40,15 | 40,60 | 00:00:00 | | 2003-04-11 | 41,20 | 699.900 | 41,82 | 41,10 | 41,30 | 00:00:00 | | 2003-04-14 | 42,72 | 721.700 | 42,72 | 41,45 | 41,45 | 00:00:00 | | 2003-04-15 | 43,50 | 925.600 | 44,10 | 42,49 | 42,72 | 00:00:00 | | 2003-04-16 | 42,45 | 791.200 | 43,81 | 42,20 | 43,60 | 00:00:00 | | 2003-04-17 | 43,20 | 821.300 | 43,24 | 42,38 | 42,46 | 00:00:00 | | 2003-04-21 | 42,99 | 459.100 | 43,36 | 42,82 | 43,09 | 00:00:00 | | 2003-04-22 | 44,70 | 1.472.900 | 44,70 | 42,75 | 42,88 | 00:00:00 | | 2003-04-23 | 44,62 | 1.108.900 | 44,73 | 44,00 | 44,70 | 00:00:00 | | 2003-04-24 | 43,67 | 566.500 | 44,62 | 43,30 | 44,62 | 00:00:00 | | 2003-04-25 | 43,14 | 520.700 | 43,80 | 42,80 | 43,50 | 00:00:00 | | 2003-04-28 | 43,98 | 580.100 | 44,12 | 43,12 | 43,20 | 00:00:00 | | 2003-04-29 | 44,32 | 632.500 | 44,53 | 44,01 | 44,40 | 00:00:00 | | 2003-04-30 | 44,70 | 1.055.000 | 45,28 | 43,90 | 44,20 | 00:00:00 | | 2003-05-01 | 45,10 | 655.700 | 45,33 | 44,32 | 44,58 | 00:00:00 | | 2003-05-02 | 45,49 | 799.900 | 45,70 | 44,77 | 44,80 | 00:00:00 | | 2003-05-05 | 45,39 | 752.700 | 45,93 | 45,06 | 45,80 | 00:00:00 | | 2003-05-06 | 47,19 | 2.578.000 | 48,62 | 46,09 | 46,09 | 00:00:00 | | 2003-05-07 | 45,62 | 1.193.000 | 47,15 | 45,62 | 47,00 | 00:00:00 | | 2003-05-08 | 46,32 | 1.145.600 | 46,50 | 45,51 | 45,62 | 00:00:00 | | 2003-05-09 | 46,79 | 785.900 | 46,95 | 46,48 | 46,57 | 00:00:00 | | 2003-05-12 | 47,82 | 727.200 | 47,89 | 46,35 | 46,79 | 00:00:00 | | 2003-05-13 | 47,54 | 632.500 | 47,95 | 47,42 | 47,61 | 00:00:00 | | 2003-05-14 | 46,89 | 731.300 | 47,52 | 46,66 | 47,50 | 00:00:00 | | 2003-05-15 | 47,02 | 702.800 | 47,40 | 46,12 | 47,14 | 00:00:00 | | 2003-05-16 | 46,99 | 628.000 | 47,49 | 46,50 | 47,01 | 00:00:00 | | 2003-05-19 | 45,61 | 1.047.400 | 46,81 | 45,56 | 46,60 | 00:00:00 | | 2003-05-20 | 45,52 | 786.200 | 45,85 | 45,23 | 45,85 | 00:00:00 | | 2003-05-21 | 46,10 | 1.458.700 | 46,19 | 45,10 | 45,31 | 00:00:00 | | 2003-05-22 | 46,90 | 1.031.400 | 47,01 | 45,90 | 46,08 | 00:00:00 | | 2003-05-23 | 47,82 | 1.384.200 | 48,26 | 46,90 | 46,90 | 00:00:00 | | 2003-05-27 | 48,80 | 763.400 | 48,80 | 47,50 | 47,72 | 00:00:00 | | 2003-05-28 | 49,19 | 1.033.900 | 49,50 | 48,81 | 48,81 | 00:00:00 | | 2003-05-29 | 49,02 | 667.800 | 49,94 | 48,70 | 49,20 | 00:00:00 | | 2003-05-30 | 50,05 | 1.049.400 | 50,14 | 49,10 | 49,10 | 00:00:00 | | 2003-06-02 | 51,56 | 1.320.500 | 52,11 | 50,45 | 50,55 | 00:00:00 | | 2003-06-03 | 50,35 | 1.203.100 | 51,49 | 49,95 | 51,25 | 00:00:00 | | 2003-06-04 | 50,69 | 820.200 | 50,74 | 50,00 | 50,25 | 00:00:00 | | 2003-06-05 | 51,42 | 650.100 | 51,51 | 49,42 | 50,69 | 00:00:00 | | 2003-06-06 | 52,08 | 838.700 | 53,60 | 52,00 | 52,40 | 00:00:00 | | 2003-06-09 | 49,40 | 1.308.900 | 51,41 | 48,95 | 51,40 | 00:00:00 | | 2003-06-10 | 50,12 | 936.200 | 50,22 | 49,48 | 49,60 | 00:00:00 | | 2003-06-11 | 51,44 | 698.200 | 51,50 | 49,80 | 50,12 | 00:00:00 | | 2003-06-12 | 51,20 | 519.600 | 51,80 | 50,20 | 51,55 | 00:00:00 | | 2003-06-13 | 51,65 | 614.600 | 51,98 | 50,90 | 51,45 | 00:00:00 | | 2003-06-16 | 53,01 | 962.900 | 53,01 | 51,49 | 51,65 | 00:00:00 | | 2003-06-17 | 52,57 | 894.700 | 53,55 | 52,37 | 53,55 | 00:00:00 | | 2003-06-18 | 51,83 | 549.200 | 52,58 | 51,52 | 52,58 | 00:00:00 | | 2003-06-19 | 50,14 | 628.100 | 51,90 | 50,02 | 51,87 | 00:00:00 | | 2003-06-20 | 50,24 | 867.500 | 50,64 | 49,71 | 50,53 | 00:00:00 | | 2003-06-23 | 49,97 | 966.500 | 50,50 | 49,53 | 50,30 | 00:00:00 | | 2003-06-24 | 50,59 | 531.300 | 50,85 | 49,77 | 49,95 | 00:00:00 | | 2003-06-25 | 49,78 | 615.800 | 50,85 | 49,75 | 50,64 | 00:00:00 | | 2003-06-26 | 49,43 | 753.600 | 49,81 | 48,38 | 48,79 | 00:00:00 | | 2003-06-27 | 49,10 | 632.700 | 49,85 | 48,95 | 49,43 | 00:00:00 | | 2003-06-30 | 48,75 | 721.300 | 49,50 | 48,53 | 49,50 | 00:00:00 | | 2003-07-01 | 49,02 | 885.900 | 49,10 | 47,96 | 48,65 | 00:00:00 | | 2003-07-02 | 49,50 | 510.200 | 49,50 | 48,77 | 49,10 | 00:00:00 | | 2003-07-03 | 49,25 | 395.400 | 49,51 | 48,70 | 49,51 | 00:00:00 | | 2003-07-07 | 50,02 | 699.700 | 50,36 | 49,42 | 49,50 | 00:00:00 | | 2003-07-08 | 49,81 | 639.900 | 50,05 | 49,39 | 50,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
