|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 49,81 | 639.900 | 50,05 | 49,39 | 50,00 | 00:00:00 | | 2003-07-09 | 49,76 | 518.400 | 50,08 | 48,71 | 48,71 | 00:00:00 | | 2003-07-10 | 49,12 | 812.900 | 49,55 | 48,80 | 49,36 | 00:00:00 | | 2003-07-11 | 49,20 | 595.000 | 49,25 | 48,80 | 49,03 | 00:00:00 | | 2003-07-14 | 49,86 | 764.900 | 50,25 | 49,37 | 49,60 | 00:00:00 | | 2003-07-15 | 50,06 | 972.000 | 50,11 | 49,72 | 50,11 | 00:00:00 | | 2003-07-16 | 50,21 | 928.900 | 50,46 | 49,56 | 50,10 | 00:00:00 | | 2003-07-17 | 49,69 | 1.324.200 | 50,40 | 49,56 | 50,10 | 00:00:00 | | 2003-07-18 | 50,76 | 680.600 | 50,82 | 49,96 | 50,05 | 00:00:00 | | 2003-07-21 | 50,70 | 789.700 | 50,85 | 50,25 | 50,75 | 00:00:00 | | 2003-07-22 | 51,34 | 847.700 | 51,49 | 50,30 | 50,80 | 00:00:00 | | 2003-07-23 | 49,70 | 1.830.600 | 51,34 | 49,54 | 51,34 | 00:00:00 | | 2003-07-24 | 50,00 | 1.052.400 | 50,53 | 49,97 | 50,30 | 00:00:00 | | 2003-07-25 | 49,96 | 1.011.600 | 50,11 | 48,95 | 49,70 | 00:00:00 | | 2003-07-28 | 50,32 | 490.300 | 50,51 | 49,85 | 50,10 | 00:00:00 | | 2003-07-29 | 49,86 | 497.000 | 50,59 | 49,82 | 50,30 | 00:00:00 | | 2003-07-30 | 50,14 | 426.700 | 50,38 | 49,80 | 50,10 | 00:00:00 | | 2003-07-31 | 50,62 | 920.100 | 51,23 | 50,40 | 50,50 | 00:00:00 | | 2003-08-01 | 49,15 | 959.500 | 50,50 | 49,02 | 50,50 | 00:00:00 | | 2003-08-04 | 48,92 | 1.394.200 | 49,15 | 47,68 | 49,14 | 00:00:00 | | 2003-08-05 | 49,13 | 1.842.400 | 49,90 | 48,37 | 49,25 | 00:00:00 | | 2003-08-06 | 50,28 | 1.225.200 | 50,82 | 49,04 | 49,13 | 00:00:00 | | 2003-08-07 | 50,98 | 1.038.500 | 51,06 | 49,87 | 50,40 | 00:00:00 | | 2003-08-08 | 53,13 | 1.750.200 | 53,53 | 51,74 | 51,75 | 00:00:00 | | 2003-08-11 | 53,21 | 812.700 | 53,65 | 52,85 | 53,20 | 00:00:00 | | 2003-08-12 | 53,15 | 662.400 | 53,22 | 52,45 | 53,22 | 00:00:00 | | 2003-08-13 | 52,81 | 533.900 | 53,50 | 52,73 | 53,19 | 00:00:00 | | 2003-08-14 | 53,76 | 701.900 | 53,90 | 52,75 | 53,05 | 00:00:00 | | 2003-08-15 | 53,59 | 217.900 | 53,95 | 53,26 | 53,77 | 00:00:00 | | 2003-08-18 | 55,05 | 1.064.400 | 55,18 | 53,60 | 53,83 | 00:00:00 | | 2003-08-19 | 55,09 | 575.600 | 55,27 | 54,75 | 55,15 | 00:00:00 | | 2003-08-20 | 55,15 | 586.600 | 55,34 | 54,72 | 54,75 | 00:00:00 | | 2003-08-21 | 55,20 | 527.700 | 55,93 | 54,95 | 55,24 | 00:00:00 | | 2003-08-22 | 54,42 | 695.700 | 55,47 | 54,37 | 55,30 | 00:00:00 | | 2003-08-25 | 54,93 | 759.800 | 55,10 | 54,00 | 54,40 | 00:00:00 | | 2003-08-26 | 55,77 | 901.900 | 55,83 | 54,75 | 54,75 | 00:00:00 | | 2003-08-27 | 55,60 | 463.200 | 55,84 | 55,37 | 55,77 | 00:00:00 | | 2003-08-28 | 56,00 | 709.200 | 56,00 | 55,13 | 55,62 | 00:00:00 | | 2003-08-29 | 56,46 | 602.800 | 56,60 | 55,76 | 56,00 | 00:00:00 | | 2003-09-02 | 56,77 | 1.235.400 | 56,77 | 56,09 | 56,21 | 00:00:00 | | 2003-09-03 | 56,75 | 1.247.800 | 56,91 | 56,41 | 56,90 | 00:00:00 | | 2003-09-04 | 56,70 | 1.108.600 | 56,81 | 56,61 | 56,75 | 00:00:00 | | 2003-09-05 | 56,68 | 902.900 | 56,86 | 56,45 | 56,70 | 00:00:00 | | 2003-09-08 | 57,10 | 720.600 | 57,20 | 56,64 | 56,67 | 00:00:00 | | 2003-09-09 | 56,55 | 654.100 | 56,94 | 56,43 | 56,90 | 00:00:00 | | 2003-09-10 | 56,25 | 726.400 | 56,85 | 55,95 | 56,38 | 00:00:00 | | 2003-09-11 | 56,19 | 432.100 | 56,64 | 55,80 | 56,50 | 00:00:00 | | 2003-09-12 | 55,34 | 883.600 | 55,55 | 54,80 | 55,00 | 00:00:00 | | 2003-09-15 | 55,30 | 510.300 | 55,40 | 54,80 | 55,35 | 00:00:00 | | 2003-09-16 | 56,31 | 431.500 | 56,35 | 55,41 | 55,41 | 00:00:00 | | 2003-09-17 | 56,23 | 402.100 | 56,49 | 56,04 | 56,31 | 00:00:00 | | 2003-09-18 | 57,23 | 626.600 | 57,27 | 55,90 | 56,35 | 00:00:00 | | 2003-09-19 | 56,95 | 547.300 | 57,36 | 56,75 | 57,29 | 00:00:00 | | 2003-09-22 | 56,99 | 1.386.600 | 56,99 | 56,05 | 56,95 | 00:00:00 | | 2003-09-23 | 57,20 | 353.500 | 57,38 | 56,85 | 57,00 | 00:00:00 | | 2003-09-24 | 56,14 | 456.900 | 57,38 | 55,83 | 57,38 | 00:00:00 | | 2003-09-25 | 55,43 | 706.600 | 56,72 | 55,43 | 56,18 | 00:00:00 | | 2003-09-26 | 54,67 | 457.500 | 55,53 | 54,59 | 55,25 | 00:00:00 | | 2003-09-29 | 55,40 | 379.700 | 55,64 | 54,69 | 54,74 | 00:00:00 | | 2003-09-30 | 54,97 | 571.400 | 55,63 | 54,38 | 55,40 | 00:00:00 | | 2003-10-01 | 56,15 | 946.300 | 56,17 | 54,97 | 54,97 | 00:00:00 | | 2003-10-02 | 56,70 | 776.700 | 57,19 | 55,97 | 56,21 | 00:00:00 | | 2003-10-03 | 57,95 | 852.300 | 58,35 | 56,70 | 56,70 | 00:00:00 | | 2003-10-06 | 58,24 | 476.100 | 58,40 | 57,72 | 57,96 | 00:00:00 | | 2003-10-07 | 58,31 | 641.400 | 58,34 | 57,68 | 58,13 | 00:00:00 | | 2003-10-08 | 59,00 | 752.800 | 59,30 | 58,30 | 58,36 | 00:00:00 | | 2003-10-09 | 58,84 | 509.800 | 59,48 | 58,58 | 59,00 | 00:00:00 | | 2003-10-10 | 58,34 | 326.800 | 58,95 | 58,20 | 58,94 | 00:00:00 | | 2003-10-13 | 59,02 | 432.000 | 59,46 | 58,71 | 58,73 | 00:00:00 | | 2003-10-14 | 59,30 | 478.600 | 59,34 | 58,75 | 59,20 | 00:00:00 | | 2003-10-15 | 58,93 | 440.200 | 59,45 | 58,74 | 59,45 | 00:00:00 | | 2003-10-16 | 58,99 | 710.200 | 59,31 | 58,63 | 58,92 | 00:00:00 | | 2003-10-17 | 58,26 | 673.200 | 59,10 | 58,05 | 59,10 | 00:00:00 | | 2003-10-20 | 58,18 | 256.000 | 58,65 | 57,84 | 58,60 | 00:00:00 | | 2003-10-21 | 59,28 | 788.900 | 59,49 | 57,90 | 58,00 | 00:00:00 | | 2003-10-22 | 58,33 | 548.000 | 59,25 | 58,06 | 59,20 | 00:00:00 | | 2003-10-23 | 58,81 | 364.700 | 59,09 | 58,09 | 58,24 | 00:00:00 | | 2003-10-24 | 58,72 | 366.600 | 58,74 | 58,33 | 58,57 | 00:00:00 | | 2003-10-27 | 58,88 | 358.200 | 59,30 | 58,69 | 58,97 | 00:00:00 | | 2003-10-28 | 59,55 | 1.068.100 | 59,64 | 58,69 | 58,88 | 00:00:00 | | 2003-10-29 | 59,93 | 600.100 | 60,54 | 59,40 | 59,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
