|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 56,61 | 1.281.800 | 56,75 | 55,87 | 56,20 | 00:00:00 | | 2005-06-03 | 56,15 | 793.800 | 56,62 | 56,10 | 56,62 | 00:00:00 | | 2005-06-06 | 55,90 | 1.293.800 | 56,16 | 55,66 | 56,16 | 00:00:00 | | 2005-06-07 | 56,04 | 821.700 | 56,33 | 55,90 | 56,15 | 00:00:00 | | 2005-06-08 | 55,84 | 892.200 | 56,30 | 55,62 | 56,16 | 00:00:00 | | 2005-06-09 | 55,96 | 1.524.100 | 56,05 | 55,25 | 55,80 | 00:00:00 | | 2005-06-10 | 56,15 | 1.213.800 | 56,28 | 55,93 | 55,93 | 00:00:00 | | 2005-06-13 | 56,89 | 1.352.200 | 57,16 | 56,12 | 56,15 | 00:00:00 | | 2005-06-14 | 57,70 | 1.051.100 | 57,88 | 56,84 | 56,85 | 00:00:00 | | 2005-06-15 | 59,13 | 1.910.400 | 59,25 | 57,65 | 57,90 | 00:00:00 | | 2005-06-16 | 58,36 | 1.908.100 | 59,27 | 58,23 | 59,01 | 00:00:00 | | 2005-06-17 | 58,37 | 1.714.100 | 58,72 | 57,94 | 58,45 | 00:00:00 | | 2005-06-20 | 58,56 | 875.000 | 58,65 | 57,83 | 58,15 | 00:00:00 | | 2005-06-21 | 59,68 | 1.710.700 | 59,82 | 58,08 | 58,56 | 00:00:00 | | 2005-06-22 | 58,93 | 1.259.100 | 59,90 | 58,65 | 59,40 | 00:00:00 | | 2005-06-23 | 59,01 | 1.620.500 | 59,75 | 59,01 | 59,30 | 00:00:00 | | 2005-06-24 | 58,40 | 851.700 | 58,95 | 58,25 | 58,93 | 00:00:00 | | 2005-06-27 | 58,49 | 764.000 | 58,84 | 58,25 | 58,30 | 00:00:00 | | 2005-06-28 | 60,81 | 2.153.500 | 60,90 | 58,61 | 58,63 | 00:00:00 | | 2005-06-29 | 59,97 | 1.252.600 | 61,35 | 59,76 | 60,91 | 00:00:00 | | 2005-06-30 | 59,31 | 1.138.600 | 60,09 | 59,31 | 59,98 | 00:00:00 | | 2005-07-01 | 59,43 | 659.000 | 59,98 | 59,23 | 59,50 | 00:00:00 | | 2005-07-05 | 59,77 | 980.200 | 59,93 | 58,79 | 59,20 | 00:00:00 | | 2005-07-06 | 60,10 | 988.900 | 60,25 | 59,05 | 59,77 | 00:00:00 | | 2005-07-07 | 60,85 | 1.131.200 | 60,89 | 59,19 | 59,50 | 00:00:00 | | 2005-07-08 | 62,74 | 2.762.000 | 63,23 | 60,68 | 60,80 | 00:00:00 | | 2005-07-11 | 62,62 | 1.043.400 | 63,20 | 62,29 | 62,80 | 00:00:00 | | 2005-07-12 | 61,43 | 1.433.300 | 62,00 | 61,15 | 61,94 | 00:00:00 | | 2005-07-13 | 61,74 | 822.200 | 61,81 | 61,20 | 61,44 | 00:00:00 | | 2005-07-14 | 62,23 | 883.500 | 62,49 | 61,78 | 61,88 | 00:00:00 | | 2005-07-15 | 62,20 | 563.000 | 62,41 | 62,02 | 62,24 | 00:00:00 | | 2005-07-18 | 61,45 | 654.200 | 62,21 | 61,45 | 62,15 | 00:00:00 | | 2005-07-19 | 62,35 | 826.600 | 62,37 | 61,20 | 61,46 | 00:00:00 | | 2005-07-20 | 61,45 | 1.157.600 | 62,35 | 60,73 | 62,35 | 00:00:00 | | 2005-07-21 | 60,66 | 721.300 | 61,38 | 60,59 | 61,25 | 00:00:00 | | 2005-07-22 | 61,08 | 548.400 | 61,41 | 60,68 | 60,74 | 00:00:00 | | 2005-07-25 | 60,22 | 692.300 | 61,24 | 60,14 | 61,10 | 00:00:00 | | 2005-07-26 | 60,71 | 514.900 | 61,09 | 60,31 | 60,47 | 00:00:00 | | 2005-07-27 | 61,25 | 922.700 | 61,55 | 60,73 | 60,88 | 00:00:00 | | 2005-07-28 | 61,85 | 489.800 | 61,98 | 61,07 | 61,35 | 00:00:00 | | 2005-07-29 | 60,74 | 894.000 | 61,98 | 60,70 | 61,75 | 00:00:00 | | 2005-08-01 | 60,16 | 1.120.200 | 60,95 | 60,10 | 60,95 | 00:00:00 | | 2005-08-02 | 59,22 | 2.472.700 | 60,13 | 58,21 | 59,79 | 00:00:00 | | 2005-08-03 | 58,85 | 1.425.700 | 59,44 | 58,17 | 58,97 | 00:00:00 | | 2005-08-04 | 57,61 | 1.340.300 | 58,85 | 57,55 | 58,85 | 00:00:00 | | 2005-08-05 | 57,62 | 924.400 | 57,81 | 57,15 | 57,65 | 00:00:00 | | 2005-08-08 | 57,47 | 1.045.700 | 58,42 | 57,17 | 58,40 | 00:00:00 | | 2005-08-09 | 57,86 | 782.700 | 58,14 | 57,37 | 57,58 | 00:00:00 | | 2005-08-10 | 57,71 | 822.700 | 58,67 | 57,52 | 58,66 | 00:00:00 | | 2005-08-11 | 60,55 | 4.778.600 | 61,91 | 59,50 | 60,50 | 00:00:00 | | 2005-08-12 | 59,35 | 2.124.400 | 60,69 | 58,69 | 60,61 | 00:00:00 | | 2005-08-15 | 59,45 | 617.200 | 59,96 | 59,27 | 59,50 | 00:00:00 | | 2005-08-16 | 58,49 | 582.800 | 59,46 | 58,48 | 59,46 | 00:00:00 | | 2005-08-17 | 58,18 | 778.500 | 58,89 | 58,05 | 58,40 | 00:00:00 | | 2005-08-18 | 57,86 | 908.700 | 58,24 | 57,49 | 58,19 | 00:00:00 | | 2005-08-19 | 58,44 | 971.200 | 58,57 | 57,87 | 58,10 | 00:00:00 | | 2005-08-22 | 58,55 | 988.800 | 58,57 | 57,76 | 58,45 | 00:00:00 | | 2005-08-23 | 59,37 | 1.158.000 | 59,37 | 58,52 | 58,55 | 00:00:00 | | 2005-08-24 | 59,25 | 1.059.600 | 59,99 | 59,13 | 59,37 | 00:00:00 | | 2005-08-25 | 59,55 | 1.172.800 | 59,63 | 59,12 | 59,20 | 00:00:00 | | 2005-08-26 | 59,30 | 944.600 | 59,56 | 59,06 | 59,48 | 00:00:00 | | 2005-08-29 | 59,20 | 671.300 | 59,29 | 58,79 | 59,15 | 00:00:00 | | 2005-08-30 | 58,95 | 853.900 | 59,34 | 58,66 | 59,10 | 00:00:00 | | 2005-08-31 | 57,97 | 1.551.500 | 58,73 | 56,98 | 58,65 | 00:00:00 | | 2005-09-01 | 56,78 | 2.590.000 | 57,98 | 56,15 | 57,97 | 00:00:00 | | 2005-09-02 | 55,83 | 1.924.900 | 56,97 | 55,78 | 56,90 | 00:00:00 | | 2005-09-06 | 55,88 | 1.546.500 | 56,14 | 55,27 | 55,83 | 00:00:00 | | 2005-09-07 | 56,65 | 1.517.900 | 56,73 | 55,53 | 55,98 | 00:00:00 | | 2005-09-08 | 55,33 | 1.145.700 | 56,95 | 55,27 | 56,95 | 00:00:00 | | 2005-09-09 | 56,00 | 986.600 | 56,01 | 55,30 | 55,34 | 00:00:00 | | 2005-09-12 | 58,12 | 1.518.700 | 58,32 | 55,70 | 55,95 | 00:00:00 | | 2005-09-13 | 57,75 | 1.169.400 | 58,65 | 57,48 | 58,12 | 00:00:00 | | 2005-09-14 | 56,55 | 915.900 | 57,80 | 56,51 | 57,75 | 00:00:00 | | 2005-09-15 | 57,36 | 667.500 | 57,42 | 56,53 | 56,77 | 00:00:00 | | 2005-09-16 | 58,20 | 870.100 | 58,34 | 57,36 | 57,36 | 00:00:00 | | 2005-09-19 | 58,28 | 850.900 | 58,44 | 57,57 | 58,21 | 00:00:00 | | 2005-09-20 | 57,66 | 628.500 | 58,78 | 57,61 | 58,29 | 00:00:00 | | 2005-09-21 | 55,75 | 991.000 | 56,66 | 55,69 | 56,40 | 00:00:00 | | 2005-09-22 | 56,27 | 815.300 | 56,35 | 54,75 | 55,35 | 00:00:00 | | 2005-09-23 | 57,21 | 821.800 | 57,48 | 56,01 | 56,28 | 00:00:00 | | 2005-09-26 | 57,37 | 679.700 | 58,21 | 57,04 | 57,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
