|
 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 | | 2001-04-10 | 74,85 | 848.600 | 77,37 | 74,11 | 77,28 | 00:00:00 | | 2001-04-11 | 74,92 | 690.400 | 76,25 | 74,57 | 75,48 | 00:00:00 | | 2001-04-12 | 74,99 | 595.500 | 75,70 | 74,70 | 74,90 | 00:00:00 | | 2001-04-16 | 75,56 | 387.000 | 76,15 | 74,29 | 74,29 | 00:00:00 | | 2001-04-17 | 77,68 | 542.800 | 77,68 | 75,09 | 75,10 | 00:00:00 | | 2001-04-18 | 73,63 | 1.318.600 | 77,62 | 73,53 | 77,62 | 00:00:00 | | 2001-04-19 | 74,94 | 587.800 | 75,74 | 73,57 | 73,65 | 00:00:00 | | 2001-04-20 | 71,82 | 672.800 | 74,26 | 71,25 | 73,94 | 00:00:00 | | 2001-04-23 | 48,01 | 592.000 | 48,44 | 47,30 | 48,00 | 00:00:00 | | 2001-04-24 | 46,83 | 631.500 | 48,51 | 46,52 | 48,05 | 00:00:00 | | 2001-04-25 | 47,02 | 1.046.500 | 47,29 | 46,18 | 46,85 | 00:00:00 | | 2001-04-26 | 47,82 | 644.300 | 47,92 | 46,40 | 47,02 | 00:00:00 | | 2001-04-27 | 48,03 | 1.108.200 | 48,50 | 47,45 | 48,25 | 00:00:00 | | 2001-04-30 | 47,72 | 558.500 | 48,27 | 47,39 | 48,15 | 00:00:00 | | 2001-05-01 | 47,93 | 733.500 | 48,27 | 47,50 | 47,75 | 00:00:00 | | 2001-05-02 | 48,01 | 458.500 | 48,25 | 47,67 | 47,85 | 00:00:00 | | 2001-05-03 | 47,77 | 562.500 | 48,62 | 47,25 | 47,67 | 00:00:00 | | 2001-05-04 | 48,32 | 414.300 | 48,40 | 47,30 | 47,30 | 00:00:00 | | 2001-05-07 | 48,53 | 470.400 | 49,11 | 48,12 | 48,37 | 00:00:00 | | 2001-05-08 | 48,90 | 808.500 | 49,94 | 48,70 | 48,71 | 00:00:00 | | 2001-05-09 | 48,59 | 626.000 | 49,15 | 48,50 | 48,96 | 00:00:00 | | 2001-05-10 | 49,02 | 683.800 | 49,47 | 48,68 | 49,47 | 00:00:00 | | 2001-05-11 | 48,44 | 584.100 | 49,26 | 47,75 | 48,99 | 00:00:00 | | 2001-05-14 | 48,60 | 280.500 | 48,73 | 48,05 | 48,05 | 00:00:00 | | 2001-05-15 | 49,24 | 421.700 | 49,95 | 48,20 | 48,75 | 00:00:00 | | 2001-05-16 | 50,85 | 746.400 | 51,31 | 49,35 | 49,48 | 00:00:00 | | 2001-05-17 | 50,05 | 596.900 | 50,85 | 50,00 | 50,85 | 00:00:00 | | 2001-05-18 | 50,00 | 404.900 | 50,49 | 49,91 | 50,05 | 00:00:00 | | 2001-05-21 | 51,15 | 511.700 | 51,20 | 49,80 | 50,00 | 00:00:00 | | 2001-05-22 | 51,77 | 532.900 | 52,05 | 50,82 | 51,15 | 00:00:00 | | 2001-05-23 | 51,65 | 370.600 | 51,97 | 51,35 | 51,90 | 00:00:00 | | 2001-05-24 | 51,59 | 371.200 | 52,20 | 51,35 | 51,65 | 00:00:00 | | 2001-05-25 | 51,57 | 294.100 | 52,04 | 51,27 | 51,35 | 00:00:00 | | 2001-05-29 | 52,58 | 589.000 | 53,25 | 51,80 | 51,80 | 00:00:00 | | 2001-05-30 | 52,73 | 548.800 | 52,99 | 52,49 | 52,65 | 00:00:00 | | 2001-05-31 | 52,75 | 893.200 | 53,24 | 52,59 | 52,72 | 00:00:00 | | 2001-06-01 | 51,95 | 654.500 | 53,20 | 51,53 | 53,20 | 00:00:00 | | 2001-06-04 | 52,22 | 380.600 | 52,48 | 51,75 | 51,75 | 00:00:00 | | 2001-06-05 | 52,80 | 357.100 | 52,84 | 52,20 | 52,25 | 00:00:00 | | 2001-06-06 | 52,97 | 457.800 | 53,35 | 52,60 | 53,00 | 00:00:00 | | 2001-06-07 | 53,49 | 343.400 | 53,55 | 52,70 | 53,00 | 00:00:00 | | 2001-06-08 | 53,58 | 335.600 | 53,90 | 52,99 | 53,15 | 00:00:00 | | 2001-06-11 | 53,72 | 218.600 | 53,99 | 53,40 | 53,83 | 00:00:00 | | 2001-06-12 | 53,97 | 500.800 | 54,00 | 53,02 | 53,92 | 00:00:00 | | 2001-06-13 | 53,73 | 416.500 | 54,30 | 53,48 | 54,20 | 00:00:00 | | 2001-06-14 | 53,25 | 345.400 | 53,65 | 53,14 | 53,55 | 00:00:00 | | 2001-06-15 | 53,27 | 464.600 | 53,50 | 52,50 | 52,53 | 00:00:00 | | 2001-06-18 | 53,10 | 385.000 | 53,50 | 52,85 | 53,05 | 00:00:00 | | 2001-06-19 | 53,30 | 233.200 | 53,60 | 52,90 | 53,20 | 00:00:00 | | 2001-06-20 | 54,09 | 537.600 | 54,24 | 53,05 | 53,05 | 00:00:00 | | 2001-06-21 | 55,54 | 551.100 | 55,65 | 53,82 | 54,05 | 00:00:00 | | 2001-06-22 | 55,11 | 628.400 | 55,90 | 53,90 | 55,05 | 00:00:00 | | 2001-06-25 | 54,25 | 279.100 | 55,30 | 54,09 | 55,05 | 00:00:00 | | 2001-06-26 | 54,81 | 417.000 | 54,98 | 53,65 | 53,75 | 00:00:00 | | 2001-06-27 | 55,47 | 296.100 | 55,86 | 54,54 | 54,70 | 00:00:00 | | 2001-06-28 | 55,59 | 672.800 | 56,74 | 55,35 | 55,97 | 00:00:00 | | 2001-06-29 | 55,68 | 442.600 | 55,68 | 54,64 | 55,05 | 00:00:00 | | 2001-07-02 | 55,97 | 309.900 | 56,25 | 55,25 | 55,25 | 00:00:00 | | 2001-07-03 | 56,22 | 233.200 | 56,28 | 55,72 | 55,72 | 00:00:00 | | 2001-07-05 | 56,04 | 252.200 | 56,40 | 55,80 | 56,00 | 00:00:00 | | 2001-07-06 | 55,28 | 212.800 | 56,15 | 55,16 | 56,11 | 00:00:00 | | 2001-07-09 | 54,57 | 403.100 | 55,59 | 54,39 | 54,90 | 00:00:00 | | 2001-07-10 | 54,04 | 345.900 | 54,80 | 53,69 | 54,62 | 00:00:00 | | 2001-07-11 | 55,01 | 539.400 | 55,15 | 53,86 | 54,04 | 00:00:00 | | 2001-07-12 | 55,77 | 468.200 | 56,00 | 55,05 | 55,50 | 00:00:00 | | 2001-07-13 | 55,59 | 508.600 | 55,95 | 54,77 | 54,80 | 00:00:00 | | 2001-07-16 | 55,59 | 372.700 | 55,90 | 55,43 | 55,55 | 00:00:00 | | 2001-07-17 | 54,87 | 556.900 | 55,52 | 54,40 | 55,35 | 00:00:00 | | 2001-07-18 | 54,95 | 610.700 | 55,32 | 54,30 | 54,50 | 00:00:00 | | 2001-07-19 | 54,63 | 535.600 | 56,00 | 54,10 | 55,10 | 00:00:00 | | 2001-07-20 | 53,20 | 448.200 | 54,88 | 53,15 | 54,64 | 00:00:00 | | 2001-07-23 | 53,44 | 222.000 | 53,99 | 53,13 | 53,30 | 00:00:00 | | 2001-07-24 | 53,02 | 340.400 | 54,31 | 52,81 | 53,45 | 00:00:00 | | 2001-07-25 | 54,50 | 545.700 | 54,70 | 52,30 | 52,30 | 00:00:00 | | 2001-07-26 | 55,23 | 275.800 | 55,54 | 54,25 | 54,75 | 00:00:00 | | 2001-07-27 | 55,45 | 260.200 | 55,79 | 54,69 | 54,69 | 00:00:00 | | 2001-07-30 | 55,61 | 306.000 | 55,99 | 55,20 | 55,20 | 00:00:00 | | 2001-07-31 | 56,16 | 493.500 | 56,69 | 55,45 | 55,65 | 00:00:00 | | 2001-08-01 | 56,59 | 427.200 | 56,61 | 55,25 | 55,80 | 00:00:00 | | 2001-08-02 | 55,56 | 448.600 | 56,75 | 55,00 | 56,45 | 00:00:00 | | 2001-08-03 | 55,62 | 257.700 | 56,07 | 55,00 | 55,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
