|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-09-01 | 6,76 | 3.025.300 | 7,09 | 6,74 | 6,88 | 00:00:00 | | 2015-09-02 | 7,68 | 7.672.200 | 7,75 | 6,97 | 6,97 | 00:00:00 | | 2015-09-09 | 6,88 | 4.858.100 | 7,12 | 6,75 | 6,98 | 00:00:00 | | 2015-09-10 | 6,90 | 2.106.100 | 7,00 | 6,81 | 6,90 | 00:00:00 | | 2015-09-11 | 6,94 | 2.147.400 | 6,97 | 6,83 | 6,85 | 00:00:00 | | 2015-09-17 | 6,88 | 2.611.700 | 7,13 | 6,82 | 6,91 | 00:00:00 | | 2015-09-18 | 6,79 | 3.312.100 | 6,92 | 6,71 | 6,82 | 00:00:00 | | 2015-09-29 | 6,02 | 3.159.900 | 6,07 | 5,90 | 6,04 | 00:00:00 | | 2015-09-30 | 6,08 | 3.910.000 | 6,13 | 6,00 | 6,08 | 00:00:00 | | 2015-10-01 | 6,07 | 1.671.600 | 6,17 | 5,99 | 6,13 | 00:00:00 | | 2015-10-02 | 6,18 | 1.659.500 | 6,20 | 5,91 | 6,05 | 00:00:00 | | 2015-10-12 | 7,12 | 1.110.000 | 7,19 | 7,04 | 7,12 | 00:00:00 | | 2015-10-13 | 6,99 | 1.075.600 | 7,21 | 6,97 | 7,10 | 00:00:00 | | 2015-10-14 | 7,11 | 1.527.900 | 7,14 | 6,94 | 6,97 | 00:00:00 | | 2015-10-15 | 7,49 | 3.133.400 | 7,51 | 7,14 | 7,25 | 00:00:00 | | 2015-10-16 | 7,52 | 2.210.600 | 7,54 | 7,23 | 7,52 | 00:00:00 | | 2015-10-23 | 7,04 | 1.972.800 | 7,22 | 6,90 | 7,09 | 00:00:00 | | 2015-10-26 | 7,05 | 1.194.400 | 7,16 | 6,96 | 7,01 | 00:00:00 | | 2015-10-27 | 6,96 | 1.625.100 | 7,06 | 6,82 | 7,02 | 00:00:00 | | 2015-10-28 | 7,25 | 1.249.500 | 7,26 | 6,96 | 7,00 | 00:00:00 | | 2015-11-05 | 8,15 | 3.508.900 | 8,35 | 7,68 | 7,85 | 00:00:00 | | 2015-11-06 | 8,28 | 2.573.700 | 8,33 | 8,08 | 8,10 | 00:00:00 | | 2015-11-09 | 7,74 | 3.133.200 | 8,37 | 7,66 | 8,29 | 00:00:00 | | 2015-11-10 | 7,55 | 2.372.700 | 7,79 | 7,41 | 7,72 | 00:00:00 | | 2015-11-11 | 7,24 | 2.626.600 | 7,58 | 7,20 | 7,55 | 00:00:00 | | 2015-11-12 | 6,65 | 5.030.200 | 7,25 | 6,52 | 7,16 | 00:00:00 | | 2015-11-13 | 6,90 | 2.607.900 | 6,99 | 6,58 | 6,62 | 00:00:00 | | 2015-11-16 | 6,97 | 2.648.500 | 6,98 | 6,74 | 6,88 | 00:00:00 | | 2015-11-17 | 7,04 | 2.425.300 | 7,21 | 6,89 | 6,96 | 00:00:00 | | 2015-11-18 | 7,06 | 2.234.600 | 7,29 | 6,98 | 7,07 | 00:00:00 | | 2015-11-19 | 6,91 | 2.094.700 | 7,08 | 6,89 | 7,03 | 00:00:00 | | 2015-11-20 | 6,58 | 3.305.100 | 6,97 | 6,47 | 6,91 | 00:00:00 | | 2015-11-24 | 6,78 | 2.172.100 | 6,86 | 6,53 | 6,77 | 00:00:00 | | 2015-11-25 | 6,77 | 1.350.400 | 6,79 | 6,64 | 6,76 | 00:00:00 | | 2015-12-03 | 6,27 | 3.552.400 | 6,56 | 6,21 | 6,53 | 00:00:00 | | 2015-12-04 | 6,20 | 4.345.000 | 6,46 | 6,14 | 6,24 | 00:00:00 | | 2015-12-08 | 5,90 | 3.699.900 | 5,97 | 5,82 | 5,93 | 00:00:00 | | 2015-12-09 | 5,70 | 2.310.700 | 6,05 | 5,65 | 5,92 | 00:00:00 | | 2015-12-14 | 5,41 | 5.835.100 | 5,60 | 5,26 | 5,52 | 00:00:00 | | 2015-12-21 | 5,92 | 2.052.800 | 5,99 | 5,77 | 5,95 | 00:00:00 | | 2015-12-28 | 6,51 | 2.231.900 | 6,68 | 6,35 | 6,63 | 00:00:00 | | 2016-01-11 | 6,43 | 2.855.300 | 6,48 | 6,22 | 6,30 | 00:00:00 | | 2016-01-12 | 6,23 | 4.376.000 | 6,62 | 6,08 | 6,51 | 00:00:00 | | 2016-01-13 | 6,03 | 3.475.100 | 6,60 | 6,01 | 6,23 | 00:00:00 | | 2016-01-19 | 5,92 | 3.515.500 | 6,45 | 5,83 | 6,29 | 00:00:00 | | 2016-01-22 | 6,30 | 2.976.500 | 6,45 | 6,15 | 6,40 | 00:00:00 | | 2016-01-25 | 5,75 | 3.232.700 | 6,28 | 5,71 | 6,21 | 00:00:00 | | 2016-02-02 | 6,50 | 2.669.000 | 6,60 | 6,43 | 6,54 | 00:00:00 | | 2016-02-03 | 6,55 | 2.150.400 | 6,59 | 6,30 | 6,59 | 00:00:00 | | 2016-02-04 | 6,68 | 1.838.300 | 6,81 | 6,51 | 6,55 | 00:00:00 | | 2016-02-08 | 6,30 | 3.052.900 | 6,40 | 6,19 | 6,38 | 00:00:00 | | 2016-02-16 | 6,49 | 1.960.400 | 6,57 | 6,31 | 6,43 | 00:00:00 | | 2016-02-23 | 6,44 | 1.428.100 | 6,56 | 6,37 | 6,44 | 00:00:00 | | 2016-02-24 | 6,57 | 1.675.200 | 6,57 | 6,28 | 6,31 | 00:00:00 | | 2016-02-25 | 6,69 | 1.366.900 | 6,70 | 6,49 | 6,57 | 00:00:00 | | 2016-02-26 | 6,71 | 1.879.000 | 6,84 | 6,68 | 6,78 | 00:00:00 | | 2016-02-29 | 6,86 | 2.377.200 | 7,01 | 6,65 | 6,70 | 00:00:00 | | 2016-03-07 | 8,93 | 4.301.700 | 9,04 | 8,63 | 8,65 | 00:00:00 | | 2016-03-10 | 9,20 | 3.208.500 | 9,28 | 8,91 | 9,01 | 00:00:00 | | 2016-03-11 | 9,14 | 5.319.200 | 9,44 | 9,11 | 9,33 | 00:00:00 | | 2016-03-21 | 9,19 | 1.995.600 | 9,36 | 9,11 | 9,35 | 00:00:00 | | 2016-03-24 | 8,68 | 3.762.600 | 8,74 | 8,42 | 8,66 | 00:00:00 | | 2016-03-29 | 8,70 | 2.190.700 | 8,78 | 8,43 | 8,55 | 00:00:00 | | 2016-03-30 | 8,79 | 1.247.400 | 8,91 | 8,70 | 8,76 | 00:00:00 | | 2016-03-31 | 8,85 | 3.911.100 | 8,91 | 8,75 | 8,75 | 00:00:00 | | 2016-04-01 | 8,90 | 1.602.600 | 8,95 | 8,62 | 8,74 | 00:00:00 | | 2016-04-05 | 8,18 | 2.236.700 | 8,31 | 8,09 | 8,31 | 00:00:00 | | 2016-04-06 | 7,90 | 2.362.500 | 8,12 | 7,89 | 8,11 | 00:00:00 | | 2016-04-12 | 8,12 | 4.194.400 | 8,19 | 7,73 | 7,76 | 00:00:00 | | 2016-04-13 | 8,20 | 2.783.800 | 8,27 | 8,14 | 8,14 | 00:00:00 | | 2016-04-19 | 8,14 | 1.589.300 | 8,38 | 8,13 | 8,22 | 00:00:00 | | 2016-04-20 | 8,52 | 2.529.800 | 8,60 | 8,08 | 8,09 | 00:00:00 | | 2016-04-21 | 8,44 | 1.615.900 | 8,69 | 8,41 | 8,53 | 00:00:00 | | 2016-04-22 | 8,39 | 1.168.300 | 8,65 | 8,35 | 8,43 | 00:00:00 | | 2016-05-02 | 7,91 | 1.110.100 | 8,01 | 7,81 | 7,81 | 00:00:00 | | 2016-05-09 | 7,53 | 1.501.100 | 7,63 | 7,45 | 7,57 | 00:00:00 | | 2016-05-11 | 7,33 | 2.673.600 | 7,63 | 7,33 | 7,62 | 00:00:00 | | 2016-05-12 | 7,16 | 2.010.200 | 7,43 | 7,10 | 7,41 | 00:00:00 | | 2016-05-13 | 6,95 | 2.028.600 | 7,20 | 6,90 | 7,10 | 00:00:00 | | 2016-05-19 | 7,04 | 3.022.800 | 7,25 | 6,95 | 7,02 | 00:00:00 | | 2016-05-20 | 7,39 | 2.543.700 | 7,39 | 7,10 | 7,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
