|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-02-12 | 7,32 | 1.910.509 | 7,42 | 7,13 | 7,25 | 00:00:00 | | 2018-02-13 | 7,66 | 1.650.936 | 7,69 | 7,24 | 7,27 | 00:00:00 | | 2018-02-14 | 8,41 | 5.269.569 | 8,63 | 7,55 | 7,69 | 00:00:00 | | 2018-02-15 | 8,24 | 2.704.228 | 8,45 | 8,00 | 8,43 | 00:00:00 | | 2018-02-16 | 8,76 | 5.180.622 | 8,99 | 8,56 | 8,56 | 00:00:00 | | 2018-02-20 | 8,74 | 1.517.603 | 8,88 | 8,51 | 8,74 | 00:00:00 | | 2018-02-21 | 8,78 | 1.831.864 | 8,88 | 8,60 | 8,71 | 00:00:00 | | 2018-02-22 | 8,72 | 1.938.948 | 8,92 | 8,70 | 8,77 | 00:00:00 | | 2018-02-23 | 8,46 | 1.437.411 | 8,76 | 8,37 | 8,72 | 00:00:00 | | 2018-02-26 | 8,19 | 1.215.170 | 8,46 | 8,14 | 8,46 | 00:00:00 | | 2018-02-27 | 7,84 | 1.591.829 | 8,27 | 7,77 | 8,18 | 00:00:00 | | 2018-02-28 | 7,99 | 1.593.386 | 8,07 | 7,77 | 7,88 | 00:00:00 | | 2018-03-01 | 8,37 | 1.590.269 | 8,41 | 7,93 | 8,00 | 00:00:00 | | 2018-03-02 | 8,08 | 1.702.530 | 8,11 | 7,53 | 7,98 | 00:00:00 | | 2018-03-05 | 8,51 | 1.933.477 | 8,70 | 8,05 | 8,05 | 00:00:00 | | 2018-03-06 | 8,58 | 2.246.112 | 8,63 | 8,41 | 8,50 | 00:00:00 | | 2018-03-07 | 8,47 | 2.621.961 | 8,73 | 8,37 | 8,58 | 00:00:00 | | 2018-03-08 | 8,36 | 1.867.900 | 8,43 | 8,30 | 8,42 | 00:00:00 | | 2018-03-09 | 8,56 | 800.818 | 8,56 | 8,29 | 8,41 | 00:00:00 | | 2018-03-12 | 8,72 | 1.434.857 | 8,76 | 8,42 | 8,53 | 00:00:00 | | 2018-03-13 | 8,65 | 844.566 | 8,89 | 8,59 | 8,77 | 00:00:00 | | 2018-03-14 | 8,55 | 665.296 | 8,71 | 8,50 | 8,63 | 00:00:00 | | 2018-03-15 | 8,61 | 882.419 | 8,61 | 8,36 | 8,54 | 00:00:00 | | 2018-03-16 | 8,70 | 1.502.029 | 8,94 | 8,56 | 8,64 | 00:00:00 | | 2018-03-19 | 8,70 | 1.230.530 | 8,91 | 8,60 | 8,73 | 00:00:00 | | 2018-03-20 | 8,79 | 902.110 | 8,81 | 8,56 | 8,71 | 00:00:00 | | 2018-03-21 | 8,86 | 1.420.311 | 9,08 | 8,70 | 8,73 | 00:00:00 | | 2018-03-22 | 9,12 | 2.421.197 | 9,23 | 8,80 | 8,85 | 00:00:00 | | 2018-03-23 | 9,10 | 1.557.861 | 9,16 | 8,87 | 9,13 | 00:00:00 | | 2018-03-26 | 9,50 | 3.645.091 | 9,78 | 9,25 | 9,28 | 00:00:00 | | 2018-03-27 | 9,31 | 1.265.357 | 9,50 | 9,21 | 9,50 | 00:00:00 | | 2018-03-28 | 9,25 | 2.017.909 | 9,37 | 9,10 | 9,31 | 00:00:00 | | 2018-03-29 | 9,26 | 1.041.738 | 9,41 | 9,26 | 9,37 | 00:00:00 | | 2018-04-02 | 8,91 | 1.327.354 | 9,27 | 8,82 | 9,23 | 00:00:00 | | 2018-04-03 | 9,17 | 1.000.909 | 9,30 | 8,92 | 8,94 | 00:00:00 | | 2018-04-04 | 9,17 | 857.577 | 9,32 | 9,02 | 9,11 | 00:00:00 | | 2018-04-05 | 9,34 | 643.497 | 9,34 | 9,09 | 9,17 | 00:00:00 | | 2018-04-06 | 9,23 | 641.963 | 9,45 | 9,19 | 9,28 | 00:00:00 | | 2018-04-09 | 9,13 | 941.791 | 9,47 | 9,12 | 9,23 | 00:00:00 | | 2018-04-10 | 9,39 | 956.420 | 9,45 | 9,15 | 9,16 | 00:00:00 | | 2018-04-11 | 9,60 | 915.776 | 9,69 | 9,36 | 9,36 | 00:00:00 | | 2018-04-12 | 10,85 | 6.743.891 | 10,97 | 9,68 | 9,90 | 00:00:00 | | 2018-04-13 | 9,36 | 3.056.965 | 10,60 | 9,35 | 10,56 | 00:00:00 | | 2018-04-16 | 9,18 | 1.123.646 | 9,39 | 9,02 | 9,39 | 00:00:00 | | 2018-04-17 | 9,17 | 1.703.575 | 9,39 | 9,04 | 9,24 | 00:00:00 | | 2018-04-18 | 9,12 | 1.058.252 | 9,35 | 9,11 | 9,23 | 00:00:00 | | 2018-04-19 | 9,10 | 975.729 | 9,20 | 9,00 | 9,05 | 00:00:00 | | 2018-04-20 | 9,07 | 1.535.323 | 9,41 | 8,97 | 9,05 | 00:00:00 | | 2018-04-23 | 8,85 | 3.043.254 | 9,09 | 8,71 | 9,04 | 00:00:00 | | 2018-04-24 | 9,12 | 2.750.119 | 9,28 | 8,83 | 8,86 | 00:00:00 | | 2018-04-25 | 8,81 | 1.823.229 | 9,16 | 8,72 | 9,16 | 00:00:00 | | 2018-04-26 | 8,79 | 1.072.381 | 8,89 | 8,64 | 8,76 | 00:00:00 | | 2018-04-27 | 8,84 | 1.208.876 | 8,92 | 8,76 | 8,76 | 00:00:00 | | 2018-04-30 | 8,52 | 1.499.692 | 8,90 | 8,51 | 8,90 | 00:00:00 | | 2018-05-01 | 8,43 | 674.139 | 8,56 | 8,42 | 8,52 | 00:00:00 | | 2018-05-02 | 8,26 | 1.214.075 | 8,51 | 8,22 | 8,45 | 00:00:00 | | 2018-05-03 | 8,29 | 797.543 | 8,31 | 8,04 | 8,21 | 00:00:00 | | 2018-05-04 | 8,52 | 1.266.162 | 8,63 | 8,25 | 8,28 | 00:00:00 | | 2018-05-07 | 8,66 | 853.433 | 8,68 | 8,54 | 8,57 | 00:00:00 | | 2018-05-08 | 8,56 | 985.801 | 8,68 | 8,45 | 8,60 | 00:00:00 | | 2018-05-09 | 8,67 | 1.417.423 | 8,87 | 8,45 | 8,55 | 00:00:00 | | 2018-05-10 | 8,76 | 2.454.935 | 8,90 | 8,18 | 8,60 | 00:00:00 | | 2018-05-11 | 8,92 | 1.398.878 | 9,23 | 8,76 | 8,82 | 00:00:00 | | 2018-05-14 | 8,86 | 2.643.291 | 9,53 | 8,66 | 9,53 | 00:00:00 | | 2018-05-15 | 8,69 | 1.531.444 | 8,81 | 8,57 | 8,80 | 00:00:00 | | 2018-05-16 | 8,63 | 976.283 | 8,75 | 8,60 | 8,69 | 00:00:00 | | 2018-05-17 | 8,67 | 1.149.604 | 8,74 | 8,54 | 8,67 | 00:00:00 | | 2018-05-18 | 8,62 | 1.220.432 | 8,72 | 8,59 | 8,70 | 00:00:00 | | 2018-05-21 | 8,78 | 824.363 | 8,81 | 8,60 | 8,67 | 00:00:00 | | 2018-05-22 | 8,74 | 770.715 | 9,06 | 8,73 | 8,77 | 00:00:00 | | 2018-05-23 | 8,65 | 970.391 | 8,80 | 8,59 | 8,74 | 00:00:00 | | 2018-05-24 | 8,60 | 695.899 | 8,87 | 8,60 | 8,69 | 00:00:00 | | 2018-05-25 | 8,59 | 770.105 | 8,63 | 8,53 | 8,58 | 00:00:00 | | 2018-05-29 | 8,50 | 805.026 | 8,61 | 8,49 | 8,50 | 00:00:00 | | 2018-05-30 | 8,33 | 1.400.625 | 8,68 | 8,30 | 8,60 | 00:00:00 | | 2018-05-31 | 8,18 | 1.409.807 | 8,39 | 8,18 | 8,33 | 00:00:00 | | 2018-06-01 | 8,49 | 880.965 | 8,63 | 8,26 | 8,27 | 00:00:00 | | 2018-06-04 | 8,56 | 708.483 | 8,62 | 8,45 | 8,56 | 00:00:00 | | 2018-06-05 | 8,62 | 787.944 | 8,65 | 8,41 | 8,56 | 00:00:00 | | 2018-06-06 | 8,98 | 1.919.493 | 9,19 | 8,85 | 8,85 | 00:00:00 | | 2018-06-07 | 9,08 | 2.214.148 | 9,23 | 8,93 | 8,95 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
