|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 72,56 | 200.800 | 74,00 | 72,12 | 73,38 | 00:00:00 | | 2000-12-14 | 71,44 | 207.300 | 72,31 | 69,69 | 72,31 | 00:00:00 | | 2000-12-15 | 70,62 | 360.000 | 71,75 | 70,31 | 70,38 | 00:00:00 | | 2000-12-18 | 73,38 | 459.800 | 76,19 | 71,44 | 71,44 | 00:00:00 | | 2000-12-19 | 74,06 | 369.900 | 75,06 | 72,38 | 73,19 | 00:00:00 | | 2000-12-20 | 73,69 | 347.200 | 74,69 | 72,12 | 72,75 | 00:00:00 | | 2000-12-21 | 71,44 | 716.200 | 74,50 | 69,63 | 73,94 | 00:00:00 | | 2000-12-22 | 70,94 | 495.900 | 72,00 | 70,00 | 70,81 | 00:00:00 | | 2000-12-26 | 72,50 | 317.000 | 73,19 | 71,00 | 71,13 | 00:00:00 | | 2000-12-27 | 73,25 | 455.200 | 74,00 | 71,62 | 72,50 | 00:00:00 | | 2000-12-28 | 74,94 | 249.800 | 74,94 | 72,12 | 72,75 | 00:00:00 | | 2000-12-29 | 74,13 | 222.200 | 75,81 | 74,00 | 74,69 | 00:00:00 | | 2001-01-02 | 69,06 | 485.000 | 74,37 | 68,00 | 74,37 | 00:00:00 | | 2001-01-03 | 71,19 | 1.019.100 | 72,31 | 69,25 | 69,31 | 00:00:00 | | 2001-01-04 | 68,88 | 1.401.300 | 69,44 | 68,00 | 69,12 | 00:00:00 | | 2001-01-05 | 68,13 | 736.400 | 69,12 | 66,87 | 69,06 | 00:00:00 | | 2001-01-08 | 69,12 | 372.400 | 69,69 | 67,31 | 67,31 | 00:00:00 | | 2001-01-09 | 68,50 | 491.100 | 69,75 | 67,88 | 69,38 | 00:00:00 | | 2001-01-10 | 67,56 | 422.000 | 68,44 | 67,19 | 67,19 | 00:00:00 | | 2001-01-11 | 66,94 | 328.600 | 68,81 | 66,63 | 68,25 | 00:00:00 | | 2001-01-12 | 63,12 | 1.238.700 | 66,25 | 62,19 | 65,50 | 00:00:00 | | 2001-01-16 | 65,44 | 576.300 | 65,62 | 62,81 | 63,12 | 00:00:00 | | 2001-01-17 | 64,31 | 351.300 | 65,19 | 63,75 | 65,13 | 00:00:00 | | 2001-01-18 | 61,31 | 1.425.600 | 63,38 | 60,06 | 63,00 | 00:00:00 | | 2001-01-19 | 61,88 | 1.047.400 | 63,06 | 60,06 | 61,31 | 00:00:00 | | 2001-01-22 | 63,87 | 757.000 | 65,25 | 61,75 | 61,94 | 00:00:00 | | 2001-01-23 | 66,31 | 714.600 | 66,50 | 63,12 | 63,81 | 00:00:00 | | 2001-01-24 | 66,50 | 476.400 | 67,81 | 65,88 | 66,06 | 00:00:00 | | 2001-01-25 | 69,56 | 596.800 | 69,81 | 66,63 | 66,63 | 00:00:00 | | 2001-01-26 | 68,94 | 647.400 | 70,00 | 68,31 | 69,56 | 00:00:00 | | 2001-01-29 | 69,74 | 395.600 | 70,40 | 69,00 | 69,00 | 00:00:00 | | 2001-01-30 | 71,39 | 749.400 | 71,75 | 68,95 | 69,60 | 00:00:00 | | 2001-01-31 | 71,68 | 661.800 | 71,98 | 70,65 | 71,40 | 00:00:00 | | 2001-02-01 | 71,24 | 542.200 | 71,99 | 70,50 | 71,70 | 00:00:00 | | 2001-02-02 | 70,90 | 306.900 | 71,75 | 70,75 | 70,99 | 00:00:00 | | 2001-02-05 | 73,38 | 279.800 | 73,50 | 70,80 | 71,00 | 00:00:00 | | 2001-02-06 | 70,75 | 349.600 | 73,40 | 70,45 | 73,40 | 00:00:00 | | 2001-02-07 | 73,30 | 372.200 | 73,50 | 70,46 | 70,46 | 00:00:00 | | 2001-02-08 | 73,41 | 498.400 | 73,60 | 72,95 | 73,50 | 00:00:00 | | 2001-02-09 | 73,49 | 520.400 | 73,95 | 72,75 | 73,30 | 00:00:00 | | 2001-02-12 | 76,80 | 676.200 | 76,80 | 73,85 | 73,99 | 00:00:00 | | 2001-02-13 | 77,02 | 667.500 | 77,55 | 75,26 | 76,30 | 00:00:00 | | 2001-02-14 | 76,81 | 404.000 | 77,93 | 76,60 | 77,25 | 00:00:00 | | 2001-02-15 | 75,77 | 468.000 | 76,10 | 74,15 | 76,10 | 00:00:00 | | 2001-02-16 | 77,32 | 645.400 | 77,95 | 75,54 | 75,77 | 00:00:00 | | 2001-02-20 | 75,14 | 411.600 | 77,01 | 75,10 | 77,00 | 00:00:00 | | 2001-02-21 | 73,55 | 357.300 | 75,15 | 73,17 | 75,14 | 00:00:00 | | 2001-02-22 | 74,88 | 499.600 | 74,88 | 71,91 | 72,70 | 00:00:00 | | 2001-02-23 | 74,85 | 346.500 | 75,00 | 73,41 | 74,50 | 00:00:00 | | 2001-02-26 | 76,95 | 496.000 | 76,99 | 74,74 | 74,97 | 00:00:00 | | 2001-02-27 | 77,33 | 525.300 | 77,39 | 75,66 | 75,66 | 00:00:00 | | 2001-02-28 | 75,98 | 460.500 | 77,75 | 75,00 | 77,45 | 00:00:00 | | 2001-03-01 | 75,70 | 542.700 | 76,15 | 75,20 | 75,70 | 00:00:00 | | 2001-03-02 | 77,68 | 489.900 | 78,36 | 75,95 | 75,95 | 00:00:00 | | 2001-03-05 | 77,46 | 503.000 | 77,65 | 75,50 | 76,70 | 00:00:00 | | 2001-03-06 | 77,77 | 522.900 | 78,48 | 77,05 | 77,46 | 00:00:00 | | 2001-03-07 | 80,00 | 622.500 | 80,15 | 77,55 | 77,60 | 00:00:00 | | 2001-03-08 | 80,98 | 613.400 | 81,10 | 79,50 | 79,95 | 00:00:00 | | 2001-03-09 | 79,74 | 541.000 | 80,70 | 78,90 | 80,69 | 00:00:00 | | 2001-03-12 | 78,08 | 638.600 | 79,98 | 78,00 | 79,55 | 00:00:00 | | 2001-03-13 | 77,39 | 370.200 | 78,30 | 75,65 | 78,00 | 00:00:00 | | 2001-03-14 | 74,15 | 546.900 | 75,90 | 73,10 | 75,90 | 00:00:00 | | 2001-03-15 | 76,87 | 921.000 | 76,87 | 74,60 | 74,60 | 00:00:00 | | 2001-03-16 | 77,30 | 678.800 | 77,80 | 76,87 | 76,87 | 00:00:00 | | 2001-03-19 | 77,27 | 389.000 | 77,90 | 76,82 | 77,30 | 00:00:00 | | 2001-03-20 | 77,28 | 312.300 | 78,65 | 77,27 | 77,50 | 00:00:00 | | 2001-03-21 | 76,06 | 385.600 | 77,40 | 76,01 | 77,28 | 00:00:00 | | 2001-03-22 | 74,68 | 1.248.200 | 75,70 | 72,75 | 75,18 | 00:00:00 | | 2001-03-23 | 75,85 | 536.700 | 77,25 | 73,75 | 74,20 | 00:00:00 | | 2001-03-26 | 77,09 | 327.800 | 77,44 | 75,90 | 75,90 | 00:00:00 | | 2001-03-27 | 76,73 | 627.900 | 77,08 | 75,60 | 77,07 | 00:00:00 | | 2001-03-28 | 77,10 | 484.400 | 77,90 | 76,43 | 76,60 | 00:00:00 | | 2001-03-29 | 79,01 | 464.600 | 79,27 | 77,10 | 77,10 | 00:00:00 | | 2001-03-30 | 80,68 | 893.000 | 80,96 | 79,34 | 79,48 | 00:00:00 | | 2001-04-02 | 81,70 | 1.121.800 | 83,80 | 80,43 | 80,43 | 00:00:00 | | 2001-04-03 | 79,61 | 545.000 | 81,49 | 79,20 | 81,46 | 00:00:00 | | 2001-04-04 | 79,72 | 704.400 | 80,00 | 78,60 | 79,85 | 00:00:00 | | 2001-04-05 | 82,79 | 713.200 | 82,98 | 80,60 | 80,60 | 00:00:00 | | 2001-04-06 | 75,10 | 2.723.600 | 83,30 | 74,01 | 82,98 | 00:00:00 | | 2001-04-09 | 75,70 | 1.369.400 | 76,15 | 74,80 | 75,70 | 00:00:00 | | 2001-04-10 | 74,85 | 848.600 | 77,37 | 74,11 | 77,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
