|
 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 | | 2004-06-21 | 56,74 | 482.600 | 57,10 | 56,70 | 56,90 | 00:00:00 | | 2004-06-22 | 56,70 | 570.000 | 56,87 | 56,05 | 56,70 | 00:00:00 | | 2004-06-23 | 57,04 | 405.800 | 57,13 | 56,45 | 56,46 | 00:00:00 | | 2004-06-24 | 56,82 | 502.400 | 57,22 | 56,70 | 57,04 | 00:00:00 | | 2004-06-25 | 56,54 | 589.000 | 57,33 | 56,21 | 56,77 | 00:00:00 | | 2004-06-28 | 56,14 | 354.800 | 57,08 | 56,09 | 57,00 | 00:00:00 | | 2004-06-29 | 56,17 | 443.600 | 56,30 | 55,85 | 56,15 | 00:00:00 | | 2004-06-30 | 57,12 | 457.400 | 57,35 | 56,25 | 56,31 | 00:00:00 | | 2004-07-01 | 56,00 | 875.800 | 57,10 | 56,00 | 56,95 | 00:00:00 | | 2004-07-02 | 56,99 | 1.177.000 | 57,58 | 56,25 | 56,25 | 00:00:00 | | 2004-07-06 | 57,64 | 1.089.700 | 58,20 | 56,92 | 57,20 | 00:00:00 | | 2004-07-07 | 57,49 | 596.300 | 57,78 | 57,22 | 57,45 | 00:00:00 | | 2004-07-08 | 57,02 | 529.300 | 57,67 | 56,91 | 57,31 | 00:00:00 | | 2004-07-09 | 57,10 | 606.200 | 57,29 | 57,00 | 57,02 | 00:00:00 | | 2004-07-12 | 56,97 | 697.900 | 57,30 | 56,75 | 56,95 | 00:00:00 | | 2004-07-13 | 57,22 | 471.000 | 57,85 | 57,04 | 57,10 | 00:00:00 | | 2004-07-14 | 56,90 | 768.100 | 57,46 | 56,70 | 57,05 | 00:00:00 | | 2004-07-15 | 56,02 | 653.200 | 56,98 | 55,97 | 56,98 | 00:00:00 | | 2004-07-16 | 55,93 | 552.400 | 56,66 | 55,93 | 56,60 | 00:00:00 | | 2004-07-19 | 56,40 | 504.600 | 56,46 | 55,86 | 55,94 | 00:00:00 | | 2004-07-20 | 56,05 | 545.900 | 56,40 | 55,40 | 56,35 | 00:00:00 | | 2004-07-21 | 56,64 | 762.900 | 57,43 | 56,45 | 56,55 | 00:00:00 | | 2004-07-22 | 55,51 | 731.100 | 56,46 | 55,36 | 56,43 | 00:00:00 | | 2004-07-23 | 54,92 | 937.800 | 55,84 | 54,79 | 55,65 | 00:00:00 | | 2004-07-26 | 54,65 | 494.000 | 55,08 | 54,41 | 55,03 | 00:00:00 | | 2004-07-27 | 54,74 | 492.600 | 55,06 | 54,67 | 54,75 | 00:00:00 | | 2004-07-28 | 54,68 | 520.700 | 55,18 | 54,14 | 54,83 | 00:00:00 | | 2004-07-29 | 54,50 | 499.400 | 55,05 | 54,42 | 54,90 | 00:00:00 | | 2004-07-30 | 53,98 | 748.700 | 54,52 | 53,90 | 54,51 | 00:00:00 | | 2004-08-02 | 54,03 | 1.024.400 | 54,35 | 53,35 | 53,37 | 00:00:00 | | 2004-08-03 | 53,83 | 1.387.700 | 54,37 | 52,55 | 53,77 | 00:00:00 | | 2004-08-04 | 54,70 | 1.231.600 | 55,35 | 54,00 | 54,20 | 00:00:00 | | 2004-08-05 | 54,24 | 967.400 | 54,73 | 54,14 | 54,70 | 00:00:00 | | 2004-08-06 | 53,67 | 851.300 | 54,11 | 53,30 | 54,05 | 00:00:00 | | 2004-08-09 | 53,95 | 780.800 | 54,05 | 53,53 | 53,67 | 00:00:00 | | 2004-08-10 | 54,62 | 809.800 | 54,62 | 54,10 | 54,10 | 00:00:00 | | 2004-08-11 | 54,57 | 665.400 | 54,71 | 54,15 | 54,50 | 00:00:00 | | 2004-08-12 | 53,86 | 556.100 | 54,75 | 53,59 | 54,57 | 00:00:00 | | 2004-08-13 | 53,89 | 580.400 | 54,20 | 53,69 | 54,05 | 00:00:00 | | 2004-08-16 | 54,57 | 532.300 | 54,64 | 53,76 | 53,80 | 00:00:00 | | 2004-08-17 | 54,63 | 626.100 | 55,19 | 54,55 | 54,55 | 00:00:00 | | 2004-08-18 | 55,09 | 414.700 | 55,25 | 54,53 | 54,68 | 00:00:00 | | 2004-08-19 | 54,84 | 558.700 | 55,01 | 54,70 | 55,00 | 00:00:00 | | 2004-08-20 | 55,30 | 773.400 | 55,31 | 54,80 | 54,80 | 00:00:00 | | 2004-08-23 | 55,41 | 632.300 | 55,67 | 55,10 | 55,30 | 00:00:00 | | 2004-08-24 | 55,56 | 419.400 | 55,88 | 55,27 | 55,55 | 00:00:00 | | 2004-08-25 | 56,99 | 829.900 | 57,03 | 55,39 | 55,60 | 00:00:00 | | 2004-08-26 | 57,15 | 646.200 | 57,24 | 56,87 | 57,24 | 00:00:00 | | 2004-08-27 | 57,14 | 367.300 | 57,40 | 56,90 | 57,30 | 00:00:00 | | 2004-08-30 | 57,00 | 215.700 | 57,42 | 57,00 | 57,05 | 00:00:00 | | 2004-08-31 | 57,27 | 581.900 | 57,30 | 56,45 | 57,00 | 00:00:00 | | 2004-09-01 | 57,16 | 408.800 | 57,39 | 56,98 | 57,27 | 00:00:00 | | 2004-09-02 | 57,87 | 253.300 | 57,95 | 56,94 | 57,26 | 00:00:00 | | 2004-09-03 | 57,76 | 473.900 | 58,38 | 57,70 | 57,86 | 00:00:00 | | 2004-09-07 | 58,57 | 339.500 | 58,68 | 58,00 | 58,00 | 00:00:00 | | 2004-09-08 | 58,45 | 418.500 | 58,65 | 58,21 | 58,60 | 00:00:00 | | 2004-09-09 | 58,33 | 342.900 | 58,79 | 57,88 | 58,65 | 00:00:00 | | 2004-09-10 | 58,56 | 429.100 | 58,56 | 57,93 | 58,29 | 00:00:00 | | 2004-09-13 | 58,83 | 386.800 | 58,83 | 58,22 | 58,32 | 00:00:00 | | 2004-09-14 | 58,25 | 609.200 | 59,03 | 57,54 | 58,83 | 00:00:00 | | 2004-09-15 | 58,43 | 456.400 | 58,87 | 58,01 | 58,15 | 00:00:00 | | 2004-09-16 | 58,97 | 233.200 | 59,14 | 58,43 | 58,43 | 00:00:00 | | 2004-09-17 | 58,20 | 814.700 | 59,05 | 58,08 | 59,05 | 00:00:00 | | 2004-09-20 | 58,15 | 537.900 | 58,35 | 57,93 | 58,20 | 00:00:00 | | 2004-09-21 | 58,49 | 472.200 | 58,75 | 57,88 | 58,30 | 00:00:00 | | 2004-09-22 | 57,37 | 678.300 | 58,15 | 57,26 | 58,15 | 00:00:00 | | 2004-09-23 | 57,47 | 583.600 | 57,64 | 56,90 | 57,37 | 00:00:00 | | 2004-09-24 | 58,02 | 533.400 | 58,12 | 57,35 | 57,47 | 00:00:00 | | 2004-09-27 | 57,11 | 578.800 | 58,05 | 57,02 | 57,75 | 00:00:00 | | 2004-09-28 | 57,26 | 441.400 | 57,36 | 57,05 | 57,11 | 00:00:00 | | 2004-09-29 | 57,30 | 246.600 | 57,30 | 56,93 | 57,20 | 00:00:00 | | 2004-09-30 | 58,21 | 613.400 | 58,21 | 57,00 | 57,25 | 00:00:00 | | 2004-10-01 | 59,00 | 529.300 | 59,02 | 58,01 | 58,28 | 00:00:00 | | 2004-10-04 | 59,80 | 783.800 | 59,95 | 59,43 | 59,65 | 00:00:00 | | 2004-10-05 | 59,53 | 868.000 | 59,94 | 59,46 | 59,80 | 00:00:00 | | 2004-10-06 | 60,03 | 505.600 | 60,03 | 59,31 | 59,54 | 00:00:00 | | 2004-10-07 | 55,82 | 4.061.600 | 57,99 | 54,75 | 57,58 | 00:00:00 | | 2004-10-08 | 56,01 | 1.742.400 | 56,09 | 55,43 | 55,82 | 00:00:00 | | 2004-10-11 | 56,75 | 899.100 | 56,79 | 56,01 | 56,02 | 00:00:00 | | 2004-10-12 | 56,62 | 1.033.000 | 57,00 | 56,59 | 56,73 | 00:00:00 | | 2004-10-13 | 56,66 | 740.800 | 56,89 | 56,50 | 56,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
