|
 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 | | 2005-02-07 | 60,52 | 672.700 | 60,63 | 59,90 | 60,35 | 00:00:00 | | 2005-02-08 | 60,37 | 579.400 | 60,57 | 60,20 | 60,50 | 00:00:00 | | 2005-02-09 | 59,50 | 676.200 | 60,65 | 59,41 | 60,25 | 00:00:00 | | 2005-02-10 | 59,39 | 628.400 | 59,60 | 59,10 | 59,60 | 00:00:00 | | 2005-02-11 | 59,81 | 991.800 | 59,95 | 58,91 | 59,30 | 00:00:00 | | 2005-02-14 | 59,60 | 657.700 | 59,81 | 59,29 | 59,81 | 00:00:00 | | 2005-02-15 | 59,53 | 687.200 | 59,81 | 59,30 | 59,60 | 00:00:00 | | 2005-02-16 | 58,84 | 809.500 | 59,48 | 58,50 | 59,48 | 00:00:00 | | 2005-02-17 | 58,56 | 631.400 | 58,91 | 58,18 | 58,85 | 00:00:00 | | 2005-02-18 | 58,02 | 762.700 | 58,94 | 58,02 | 58,65 | 00:00:00 | | 2005-02-22 | 57,15 | 920.400 | 58,01 | 57,15 | 58,00 | 00:00:00 | | 2005-02-23 | 57,16 | 1.179.200 | 57,55 | 57,01 | 57,35 | 00:00:00 | | 2005-02-24 | 57,72 | 1.250.800 | 57,77 | 56,84 | 57,14 | 00:00:00 | | 2005-02-25 | 59,47 | 1.718.300 | 59,88 | 58,04 | 58,05 | 00:00:00 | | 2005-02-28 | 58,60 | 1.563.300 | 59,30 | 58,52 | 59,23 | 00:00:00 | | 2005-03-01 | 58,70 | 1.091.100 | 59,05 | 58,26 | 58,43 | 00:00:00 | | 2005-03-02 | 59,08 | 956.200 | 59,20 | 58,08 | 58,50 | 00:00:00 | | 2005-03-03 | 59,12 | 1.074.000 | 59,38 | 58,69 | 59,33 | 00:00:00 | | 2005-03-04 | 59,79 | 803.100 | 60,30 | 59,44 | 59,80 | 00:00:00 | | 2005-03-07 | 59,35 | 1.337.600 | 59,94 | 59,25 | 59,89 | 00:00:00 | | 2005-03-08 | 59,00 | 1.684.500 | 59,30 | 58,55 | 59,00 | 00:00:00 | | 2005-03-09 | 59,04 | 898.300 | 59,29 | 58,64 | 58,91 | 00:00:00 | | 2005-03-10 | 58,64 | 1.980.300 | 59,14 | 58,28 | 59,04 | 00:00:00 | | 2005-03-11 | 58,51 | 1.041.100 | 58,86 | 58,42 | 58,55 | 00:00:00 | | 2005-03-14 | 58,99 | 875.500 | 59,02 | 58,28 | 58,49 | 00:00:00 | | 2005-03-15 | 58,75 | 970.500 | 59,47 | 58,48 | 59,25 | 00:00:00 | | 2005-03-16 | 58,55 | 1.091.800 | 58,80 | 57,61 | 58,50 | 00:00:00 | | 2005-03-17 | 58,20 | 734.100 | 58,60 | 58,00 | 58,35 | 00:00:00 | | 2005-03-18 | 57,49 | 1.425.600 | 58,23 | 56,85 | 58,20 | 00:00:00 | | 2005-03-21 | 57,81 | 1.024.600 | 57,92 | 57,05 | 57,49 | 00:00:00 | | 2005-03-22 | 56,61 | 824.500 | 58,12 | 56,55 | 57,85 | 00:00:00 | | 2005-03-23 | 57,50 | 994.900 | 57,85 | 56,36 | 56,40 | 00:00:00 | | 2005-03-24 | 56,87 | 856.400 | 57,82 | 56,87 | 57,49 | 00:00:00 | | 2005-03-28 | 57,37 | 826.100 | 57,76 | 57,21 | 57,40 | 00:00:00 | | 2005-03-29 | 56,65 | 929.700 | 57,55 | 56,59 | 57,25 | 00:00:00 | | 2005-03-30 | 56,64 | 1.628.400 | 56,74 | 55,76 | 56,65 | 00:00:00 | | 2005-03-31 | 52,28 | 8.380.600 | 56,29 | 52,10 | 56,29 | 00:00:00 | | 2005-04-01 | 52,12 | 5.980.600 | 52,90 | 51,25 | 52,28 | 00:00:00 | | 2005-04-04 | 52,12 | 10.430.500 | 53,40 | 49,07 | 51,00 | 00:00:00 | | 2005-04-05 | 53,30 | 4.325.200 | 54,24 | 51,85 | 52,25 | 00:00:00 | | 2005-04-06 | 55,08 | 4.667.800 | 55,23 | 52,60 | 53,05 | 00:00:00 | | 2005-04-07 | 54,53 | 2.732.000 | 55,50 | 54,49 | 55,08 | 00:00:00 | | 2005-04-08 | 54,89 | 2.600.700 | 55,09 | 54,02 | 54,66 | 00:00:00 | | 2005-04-11 | 54,37 | 1.832.800 | 54,71 | 53,84 | 54,70 | 00:00:00 | | 2005-04-12 | 55,40 | 1.562.700 | 55,58 | 54,01 | 54,16 | 00:00:00 | | 2005-04-13 | 54,57 | 1.284.600 | 55,18 | 54,25 | 55,00 | 00:00:00 | | 2005-04-14 | 53,79 | 2.033.400 | 54,66 | 53,75 | 54,58 | 00:00:00 | | 2005-04-15 | 52,96 | 1.932.000 | 53,85 | 52,89 | 53,80 | 00:00:00 | | 2005-04-18 | 53,02 | 1.698.500 | 53,17 | 52,55 | 52,85 | 00:00:00 | | 2005-04-19 | 53,14 | 952.300 | 53,38 | 52,85 | 53,20 | 00:00:00 | | 2005-04-20 | 50,50 | 5.575.500 | 52,94 | 50,31 | 52,93 | 00:00:00 | | 2005-04-21 | 52,61 | 2.927.400 | 52,61 | 50,62 | 50,95 | 00:00:00 | | 2005-04-22 | 52,25 | 2.108.100 | 52,79 | 51,94 | 52,50 | 00:00:00 | | 2005-04-25 | 52,95 | 1.308.500 | 54,17 | 52,35 | 52,35 | 00:00:00 | | 2005-04-26 | 52,05 | 1.012.400 | 52,96 | 52,04 | 52,70 | 00:00:00 | | 2005-04-27 | 51,99 | 1.317.300 | 52,41 | 51,23 | 51,60 | 00:00:00 | | 2005-04-28 | 51,49 | 1.190.900 | 52,30 | 51,33 | 51,79 | 00:00:00 | | 2005-04-29 | 52,38 | 2.583.500 | 52,56 | 50,52 | 51,60 | 00:00:00 | | 2005-05-02 | 53,20 | 2.456.400 | 54,00 | 52,22 | 52,35 | 00:00:00 | | 2005-05-03 | 56,43 | 5.170.900 | 56,64 | 53,22 | 54,50 | 00:00:00 | | 2005-05-04 | 58,05 | 3.687.400 | 58,08 | 56,08 | 56,53 | 00:00:00 | | 2005-05-05 | 56,78 | 4.280.500 | 58,71 | 56,56 | 58,05 | 00:00:00 | | 2005-05-06 | 57,11 | 1.633.500 | 57,47 | 56,20 | 56,95 | 00:00:00 | | 2005-05-09 | 57,21 | 1.284.200 | 57,23 | 56,63 | 57,01 | 00:00:00 | | 2005-05-10 | 56,34 | 1.883.000 | 57,15 | 56,14 | 57,00 | 00:00:00 | | 2005-05-11 | 56,15 | 1.748.900 | 56,45 | 55,46 | 56,44 | 00:00:00 | | 2005-05-12 | 56,09 | 1.183.800 | 56,70 | 56,09 | 56,30 | 00:00:00 | | 2005-05-13 | 54,84 | 2.001.500 | 56,10 | 54,27 | 56,10 | 00:00:00 | | 2005-05-16 | 55,05 | 1.962.900 | 55,44 | 54,71 | 54,94 | 00:00:00 | | 2005-05-17 | 55,47 | 1.089.900 | 55,47 | 54,45 | 54,94 | 00:00:00 | | 2005-05-18 | 55,98 | 1.494.600 | 56,74 | 55,39 | 56,00 | 00:00:00 | | 2005-05-19 | 55,58 | 1.038.500 | 56,10 | 55,32 | 56,10 | 00:00:00 | | 2005-05-20 | 55,23 | 1.664.900 | 55,58 | 54,95 | 55,58 | 00:00:00 | | 2005-05-23 | 55,54 | 1.501.400 | 55,76 | 54,84 | 55,15 | 00:00:00 | | 2005-05-24 | 55,27 | 1.576.400 | 55,54 | 54,82 | 55,54 | 00:00:00 | | 2005-05-25 | 54,89 | 809.500 | 55,34 | 54,82 | 55,28 | 00:00:00 | | 2005-05-26 | 55,74 | 2.356.900 | 55,79 | 54,60 | 54,89 | 00:00:00 | | 2005-05-27 | 55,60 | 539.100 | 55,91 | 55,49 | 55,70 | 00:00:00 | | 2005-05-31 | 55,93 | 1.273.100 | 56,22 | 55,32 | 55,72 | 00:00:00 | | 2005-06-01 | 56,58 | 1.580.500 | 56,63 | 55,41 | 55,93 | 00:00:00 | | 2005-06-02 | 56,61 | 1.281.800 | 56,75 | 55,87 | 56,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
