|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 57,37 | 679.700 | 58,21 | 57,04 | 57,44 | 00:00:00 | | 2005-09-27 | 57,82 | 1.057.200 | 57,95 | 57,18 | 57,40 | 00:00:00 | | 2005-09-28 | 58,02 | 1.127.000 | 58,51 | 57,43 | 57,43 | 00:00:00 | | 2005-09-29 | 59,62 | 1.498.400 | 59,68 | 57,56 | 58,02 | 00:00:00 | | 2005-09-30 | 60,62 | 1.947.700 | 60,76 | 58,60 | 59,62 | 00:00:00 | | 2005-10-03 | 58,28 | 2.301.500 | 59,71 | 58,03 | 59,70 | 00:00:00 | | 2005-10-04 | 57,35 | 1.252.300 | 58,69 | 57,27 | 58,40 | 00:00:00 | | 2005-10-05 | 56,73 | 910.300 | 57,68 | 56,72 | 57,10 | 00:00:00 | | 2005-10-06 | 56,45 | 915.800 | 56,83 | 56,05 | 56,73 | 00:00:00 | | 2005-10-07 | 56,08 | 874.100 | 56,74 | 55,72 | 56,70 | 00:00:00 | | 2005-10-10 | 56,10 | 576.300 | 56,94 | 55,93 | 56,70 | 00:00:00 | | 2005-10-11 | 55,76 | 1.027.600 | 56,68 | 55,46 | 56,57 | 00:00:00 | | 2005-10-12 | 54,44 | 1.584.400 | 55,98 | 54,27 | 55,55 | 00:00:00 | | 2005-10-13 | 55,46 | 1.268.500 | 55,49 | 54,15 | 54,15 | 00:00:00 | | 2005-10-14 | 56,05 | 843.100 | 56,27 | 55,20 | 55,50 | 00:00:00 | | 2005-10-17 | 56,19 | 991.800 | 56,42 | 55,59 | 56,06 | 00:00:00 | | 2005-10-18 | 56,05 | 619.400 | 56,48 | 55,70 | 56,25 | 00:00:00 | | 2005-10-19 | 57,25 | 1.348.300 | 57,31 | 54,61 | 55,80 | 00:00:00 | | 2005-10-20 | 56,35 | 829.600 | 57,65 | 56,12 | 57,40 | 00:00:00 | | 2005-10-21 | 56,44 | 563.400 | 56,92 | 56,01 | 56,40 | 00:00:00 | | 2005-10-24 | 58,32 | 829.300 | 58,47 | 56,44 | 56,44 | 00:00:00 | | 2005-10-25 | 57,56 | 641.200 | 58,37 | 57,18 | 58,30 | 00:00:00 | | 2005-10-26 | 57,12 | 520.400 | 58,20 | 57,12 | 57,56 | 00:00:00 | | 2005-10-27 | 56,91 | 544.600 | 57,81 | 56,75 | 57,10 | 00:00:00 | | 2005-10-28 | 58,48 | 975.100 | 58,61 | 57,00 | 57,00 | 00:00:00 | | 2005-10-31 | 58,24 | 1.639.300 | 59,34 | 57,67 | 58,58 | 00:00:00 | | 2005-11-01 | 57,49 | 1.231.600 | 58,34 | 57,36 | 58,27 | 00:00:00 | | 2005-11-02 | 62,49 | 5.214.500 | 63,58 | 60,65 | 60,65 | 00:00:00 | | 2005-11-03 | 60,58 | 2.235.000 | 62,55 | 60,00 | 62,55 | 00:00:00 | | 2005-11-04 | 61,46 | 873.200 | 61,64 | 60,45 | 60,73 | 00:00:00 | | 2005-11-07 | 61,90 | 1.365.100 | 61,90 | 60,87 | 61,00 | 00:00:00 | | 2005-11-08 | 61,06 | 1.544.300 | 62,41 | 60,53 | 61,25 | 00:00:00 | | 2005-11-09 | 61,04 | 1.075.300 | 61,67 | 60,58 | 61,21 | 00:00:00 | | 2005-11-10 | 62,98 | 1.517.900 | 63,09 | 60,41 | 61,15 | 00:00:00 | | 2005-11-11 | 62,44 | 795.300 | 63,27 | 62,15 | 63,13 | 00:00:00 | | 2005-11-14 | 62,53 | 708.400 | 62,65 | 61,84 | 62,49 | 00:00:00 | | 2005-11-15 | 61,30 | 923.600 | 62,88 | 61,09 | 62,58 | 00:00:00 | | 2005-11-16 | 60,62 | 633.500 | 61,49 | 60,47 | 61,30 | 00:00:00 | | 2005-11-17 | 61,90 | 1.026.800 | 61,99 | 60,37 | 60,38 | 00:00:00 | | 2005-11-18 | 61,70 | 1.092.300 | 61,90 | 60,97 | 61,90 | 00:00:00 | | 2005-11-21 | 61,48 | 677.700 | 61,75 | 61,35 | 61,60 | 00:00:00 | | 2005-11-22 | 62,19 | 652.000 | 62,27 | 61,10 | 61,49 | 00:00:00 | | 2005-11-23 | 63,83 | 957.300 | 63,96 | 62,13 | 62,24 | 00:00:00 | | 2005-11-25 | 63,03 | 208.700 | 64,00 | 62,89 | 64,00 | 00:00:00 | | 2005-11-28 | 62,34 | 556.100 | 63,10 | 62,25 | 63,10 | 00:00:00 | | 2005-11-29 | 62,95 | 578.700 | 63,27 | 62,59 | 62,59 | 00:00:00 | | 2005-11-30 | 61,78 | 653.200 | 63,00 | 61,78 | 63,00 | 00:00:00 | | 2005-12-01 | 62,55 | 758.500 | 62,99 | 61,82 | 62,18 | 00:00:00 | | 2005-12-02 | 62,50 | 408.000 | 62,62 | 62,01 | 62,45 | 00:00:00 | | 2005-12-05 | 62,45 | 477.300 | 62,52 | 61,73 | 62,35 | 00:00:00 | | 2005-12-06 | 62,38 | 498.700 | 63,30 | 62,36 | 62,65 | 00:00:00 | | 2005-12-07 | 61,28 | 553.900 | 62,36 | 61,20 | 62,35 | 00:00:00 | | 2005-12-08 | 60,87 | 831.500 | 61,62 | 60,79 | 61,28 | 00:00:00 | | 2005-12-09 | 61,30 | 576.800 | 61,88 | 60,90 | 60,95 | 00:00:00 | | 2005-12-12 | 60,74 | 625.500 | 61,60 | 60,39 | 61,33 | 00:00:00 | | 2005-12-13 | 61,07 | 1.019.300 | 61,47 | 60,55 | 60,65 | 00:00:00 | | 2005-12-14 | 61,10 | 667.300 | 61,47 | 61,01 | 61,10 | 00:00:00 | | 2005-12-15 | 60,62 | 660.400 | 61,06 | 60,23 | 60,80 | 00:00:00 | | 2005-12-16 | 60,40 | 898.600 | 60,70 | 60,35 | 60,55 | 00:00:00 | | 2005-12-19 | 60,38 | 591.600 | 61,28 | 60,27 | 60,35 | 00:00:00 | | 2005-12-20 | 60,34 | 323.500 | 60,58 | 60,26 | 60,26 | 00:00:00 | | 2005-12-21 | 60,81 | 700.500 | 61,25 | 60,18 | 60,18 | 00:00:00 | | 2005-12-22 | 61,14 | 493.700 | 61,33 | 60,66 | 60,85 | 00:00:00 | | 2005-12-23 | 61,40 | 420.100 | 61,60 | 61,21 | 61,32 | 00:00:00 | | 2005-12-27 | 61,33 | 723.000 | 61,56 | 61,03 | 61,35 | 00:00:00 | | 2005-12-28 | 61,10 | 596.000 | 61,50 | 61,07 | 61,40 | 00:00:00 | | 2005-12-29 | 60,68 | 660.000 | 61,16 | 60,68 | 61,00 | 00:00:00 | | 2005-12-30 | 60,16 | 956.100 | 60,51 | 59,13 | 60,50 | 00:00:00 | | 2006-01-03 | 60,58 | 1.063.900 | 60,65 | 59,70 | 60,41 | 00:00:00 | | 2006-01-04 | 61,45 | 810.700 | 61,59 | 60,66 | 60,66 | 00:00:00 | | 2006-01-05 | 61,12 | 827.600 | 61,30 | 60,84 | 61,00 | 00:00:00 | | 2006-01-06 | 61,67 | 830.500 | 61,86 | 61,20 | 61,20 | 00:00:00 | | 2006-01-09 | 62,31 | 514.300 | 62,53 | 61,24 | 61,50 | 00:00:00 | | 2006-01-10 | 62,89 | 669.200 | 62,95 | 61,72 | 62,06 | 00:00:00 | | 2006-01-11 | 62,50 | 516.000 | 63,20 | 62,39 | 62,95 | 00:00:00 | | 2006-01-12 | 62,70 | 563.200 | 63,19 | 61,94 | 62,51 | 00:00:00 | | 2006-01-13 | 63,63 | 936.400 | 63,63 | 62,85 | 63,00 | 00:00:00 | | 2006-01-17 | 62,22 | 788.700 | 63,63 | 62,00 | 63,63 | 00:00:00 | | 2006-01-18 | 61,88 | 554.200 | 62,39 | 61,71 | 62,23 | 00:00:00 | | 2006-01-19 | 61,39 | 659.300 | 62,15 | 60,91 | 62,00 | 00:00:00 | | 2006-01-20 | 60,15 | 1.284.300 | 61,00 | 60,09 | 60,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
