|
 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 | | 2016-05-20 | 7,39 | 2.543.700 | 7,39 | 7,10 | 7,10 | 00:00:00 | | 2016-05-31 | 7,20 | 1.392.000 | 7,42 | 7,19 | 7,38 | 00:00:00 | | 2016-06-03 | 6,98 | 1.702.000 | 7,18 | 6,88 | 7,18 | 00:00:00 | | 2016-06-06 | 6,98 | 1.177.000 | 7,04 | 6,85 | 7,00 | 00:00:00 | | 2016-06-16 | 6,66 | 1.684.500 | 6,79 | 6,55 | 6,77 | 00:00:00 | | 2016-06-17 | 6,97 | 2.720.300 | 7,01 | 6,62 | 6,69 | 00:00:00 | | 2016-06-28 | 6,53 | 1.876.900 | 6,61 | 6,46 | 6,54 | 00:00:00 | | 2016-06-29 | 6,81 | 2.362.300 | 6,85 | 6,52 | 6,64 | 00:00:00 | | 2016-06-30 | 6,83 | 2.493.000 | 6,89 | 6,65 | 6,85 | 00:00:00 | | 2016-07-05 | 6,74 | 1.377.700 | 6,96 | 6,64 | 6,92 | 00:00:00 | | 2016-07-19 | 7,66 | 882.500 | 7,85 | 7,65 | 7,75 | 00:00:00 | | 2016-07-20 | 7,65 | 787.600 | 7,75 | 7,62 | 7,69 | 00:00:00 | | 2016-07-25 | 8,21 | 2.436.800 | 8,21 | 7,70 | 7,70 | 00:00:00 | | 2016-07-27 | 8,40 | 1.451.500 | 8,41 | 8,26 | 8,26 | 00:00:00 | | 2016-07-28 | 8,34 | 939.500 | 8,45 | 8,23 | 8,37 | 00:00:00 | | 2016-07-29 | 8,44 | 2.026.900 | 8,45 | 8,24 | 8,30 | 00:00:00 | | 2016-08-01 | 8,25 | 1.009.400 | 8,47 | 8,15 | 8,42 | 00:00:00 | | 2016-08-09 | 8,44 | 1.697.200 | 8,70 | 8,43 | 8,50 | 00:00:00 | | 2016-08-10 | 8,24 | 1.095.900 | 8,47 | 8,18 | 8,45 | 00:00:00 | | 2016-08-11 | 8,12 | 1.236.600 | 8,37 | 8,09 | 8,27 | 00:00:00 | | 2016-08-12 | 8,13 | 1.007.100 | 8,27 | 8,04 | 8,11 | 00:00:00 | | 2016-08-25 | 7,98 | 828.900 | 8,01 | 7,93 | 7,95 | 00:00:00 | | 2016-08-26 | 7,92 | 1.070.200 | 8,02 | 7,79 | 7,98 | 00:00:00 | | 2016-08-29 | 8,00 | 1.038.400 | 8,10 | 7,94 | 7,94 | 00:00:00 | | 2016-09-13 | 7,77 | 1.244.000 | 7,85 | 7,61 | 7,76 | 00:00:00 | | 2016-09-14 | 7,66 | 968.500 | 7,80 | 7,61 | 7,73 | 00:00:00 | | 2016-09-15 | 7,69 | 878.900 | 7,77 | 7,60 | 7,63 | 00:00:00 | | 2016-09-16 | 7,53 | 1.244.500 | 7,61 | 7,47 | 7,60 | 00:00:00 | | 2016-10-03 | 7,79 | 889.200 | 7,90 | 7,70 | 7,75 | 00:00:00 | | 2016-10-04 | 7,90 | 630.300 | 7,94 | 7,75 | 7,79 | 00:00:00 | | 2016-10-05 | 7,96 | 885.700 | 8,08 | 7,90 | 7,95 | 00:00:00 | | 2016-10-27 | 7,94 | 398.900 | 8,07 | 7,90 | 8,02 | 00:00:00 | | 2016-10-28 | 7,78 | 618.700 | 7,98 | 7,75 | 7,94 | 00:00:00 | | 2016-11-10 | 8,82 | 2.086.200 | 8,89 | 8,37 | 8,40 | 00:00:00 | | 2016-11-11 | 9,04 | 2.132.500 | 9,06 | 8,70 | 8,70 | 00:00:00 | | 2016-11-14 | 9,29 | 1.972.400 | 9,48 | 9,11 | 9,17 | 00:00:00 | | 2016-11-21 | 9,23 | 1.341.300 | 9,31 | 9,13 | 9,31 | 00:00:00 | | 2016-12-05 | 10,67 | 1.258.300 | 10,71 | 10,56 | 10,61 | 00:00:00 | | 2016-12-09 | 11,27 | 1.183.500 | 11,28 | 11,03 | 11,15 | 00:00:00 | | 2016-12-30 | 10,70 | 937.900 | 10,86 | 10,67 | 10,86 | 00:00:00 | | 2017-01-09 | 10,63 | 985.100 | 10,78 | 10,55 | 10,78 | 00:00:00 | | 2017-01-10 | 10,83 | 946.100 | 10,86 | 10,58 | 10,65 | 00:00:00 | | 2017-01-11 | 10,85 | 569.800 | 10,94 | 10,72 | 10,81 | 00:00:00 | | 2017-01-12 | 11,00 | 1.723.300 | 11,01 | 10,62 | 10,76 | 00:00:00 | | 2017-01-13 | 11,20 | 1.517.600 | 11,29 | 11,05 | 11,05 | 00:00:00 | | 2017-01-18 | 11,40 | 1.303.900 | 11,41 | 10,98 | 11,13 | 00:00:00 | | 2017-01-19 | 11,40 | 1.675.500 | 11,52 | 11,28 | 11,45 | 00:00:00 | | 2017-01-30 | 10,38 | 1.741.900 | 10,57 | 10,27 | 10,57 | 00:00:00 | | 2017-01-31 | 10,20 | 1.818.900 | 10,43 | 10,08 | 10,36 | 00:00:00 | | 2017-02-01 | 10,45 | 2.147.400 | 10,55 | 10,30 | 10,31 | 00:00:00 | | 2017-02-02 | 10,35 | 825.000 | 10,51 | 10,31 | 10,34 | 00:00:00 | | 2017-02-03 | 10,43 | 995.700 | 10,55 | 10,35 | 10,55 | 00:00:00 | | 2017-02-07 | 10,35 | 1.508.900 | 10,41 | 10,16 | 10,36 | 00:00:00 | | 2017-02-08 | 10,29 | 936.600 | 10,32 | 10,18 | 10,30 | 00:00:00 | | 2017-02-09 | 10,43 | 897.100 | 10,52 | 10,23 | 10,30 | 00:00:00 | | 2017-02-10 | 10,50 | 1.091.000 | 10,70 | 10,47 | 10,49 | 00:00:00 | | 2017-02-13 | 10,56 | 836.800 | 10,69 | 10,45 | 10,55 | 00:00:00 | | 2017-02-14 | 10,57 | 917.000 | 10,66 | 10,50 | 10,50 | 00:00:00 | | 2017-02-15 | 10,59 | 1.138.800 | 10,64 | 10,46 | 10,57 | 00:00:00 | | 2017-02-16 | 10,56 | 1.129.500 | 10,65 | 10,45 | 10,57 | 00:00:00 | | 2017-02-17 | 10,25 | 828.900 | 10,53 | 10,22 | 10,53 | 00:00:00 | | 2017-02-21 | 10,58 | 1.070.600 | 10,58 | 10,31 | 10,33 | 00:00:00 | | 2017-02-24 | 10,47 | 968.900 | 10,84 | 10,46 | 10,75 | 00:00:00 | | 2017-02-27 | 10,40 | 1.008.600 | 10,46 | 10,29 | 10,45 | 00:00:00 | | 2017-02-28 | 10,32 | 1.128.500 | 10,43 | 10,26 | 10,40 | 00:00:00 | | 2017-03-03 | 9,77 | 2.080.800 | 10,01 | 9,74 | 9,91 | 00:00:00 | | 2017-03-07 | 9,66 | 1.614.200 | 9,76 | 9,48 | 9,55 | 00:00:00 | | 2017-03-08 | 9,31 | 1.549.400 | 9,76 | 9,31 | 9,71 | 00:00:00 | | 2017-03-09 | 9,23 | 1.890.300 | 9,47 | 9,14 | 9,32 | 00:00:00 | | 2017-03-14 | 9,25 | 1.481.000 | 9,30 | 9,15 | 9,23 | 00:00:00 | | 2017-03-15 | 9,23 | 907.500 | 9,32 | 9,21 | 9,27 | 00:00:00 | | 2017-03-16 | 9,34 | 1.605.300 | 9,43 | 9,17 | 9,30 | 00:00:00 | | 2017-03-17 | 8,91 | 3.052.000 | 9,39 | 8,91 | 9,34 | 00:00:00 | | 2017-04-17 | 8,72 | 1.393.900 | 8,79 | 8,63 | 8,71 | 00:00:00 | | 2017-05-02 | 8,06 | 1.775.900 | 8,21 | 8,03 | 8,16 | 00:00:00 | | 2017-05-11 | 8,85 | 3.567.800 | 8,94 | 8,11 | 8,11 | 00:00:00 | | 2017-05-12 | 8,03 | 5.427.700 | 8,81 | 7,96 | 8,76 | 00:00:00 | | 2017-05-15 | 8,25 | 2.323.795 | 8,43 | 7,98 | 8,00 | 00:00:00 | | 2017-05-16 | 8,01 | 2.070.896 | 8,29 | 7,97 | 8,25 | 00:00:00 | | 2017-05-17 | 7,97 | 1.917.890 | 8,04 | 7,82 | 7,86 | 00:00:00 | | 2017-05-18 | 7,85 | 1.907.790 | 7,98 | 7,81 | 7,98 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
