Última Hora: "ABOLA.PT - Porto - Metro pára a partir da meia-noite - A Bola" Sun, 09 Dec 2018 18:32:05 GMT    "Boicote dos Bombeiros é "absolutamente irresponsável" e sem "fundamento" - Notícias ao Minuto" Sun, 09 Dec 2018 12:10:45 GMT    ""Já há acordo" entre sindicato e porto de Setúbal para aumentar efetivos - Notícias ao Minuto" Sun, 09 Dec 2018 00:00:26 GMT    "Subida do salário mínimo para 635 euros no Estado abrange 70 mil - DNoticias" Sat, 08 Dec 2018 16:37:00 GMT    "Costa vende modelo português aos socialistas europeus como receita para ganhar eleições - Observador" Sat, 08 Dec 2018 15:24:00 GMT   "País Proteção Civil Proteção Civil tranquiliza portugueses. "Sistema continua a funcionar" - Notícias ao Minuto" Sun, 09 Dec 2018 20:36:19 GMT    "'Coletes amarelos'. França pede a Trump para se manter afastado dos assuntos internos do país - Sol" Sun, 09 Dec 2018 14:46:44 GMT    "Quem é a protegida de Merkel que a substituiu na chefia da CDU - Jornal de Negócios - Portugal" Sat, 08 Dec 2018 10:00:00 GMT    "Comissão propõe nulidade de obra na Arrábida do Porto - Jornal de Notícias" Sun, 09 Dec 2018 20:37:00 GMT    "Hospitais querem fazer cirurgias sem enfermeiros - Jornal de Notícias" Sat, 08 Dec 2018 09:25:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.65 (+0.95%) MGIC Investment C - [Ticker: MTG]Gráfico MGIC Investment C  Noticias MGIC Investment C  Descargar Históricos de Metastock MGIC Investment C y Otros  Análisis Técnico MGIC Investment C  
Última Transacción11,330Hora de Cotización2018-12-04 - 00:00:00
Variación--0.65 (+0.95%)Rango 52 Semanas[0,000 - 0,000]
Máximo11,980Mínimo11,240
Volumen1.733.624Volumen Medio (3m)0
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield
Cierre Anterior11,980PER0,00%
Apertura11,920EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 MTG desde 2000-01-01 hasta 2018-12-10
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0357,03464.20059,2256,9758,9700:00:00
2000-01-0454,72457.40056,9154,1656,7800:00:00
2000-01-0553,97555.30055,4753,4754,9700:00:00
2000-01-0654,09312.50054,4753,4753,4700:00:00
2000-01-0753,84421.60054,0952,9753,8400:00:00
2000-01-1053,66296.80054,2252,6054,2200:00:00
2000-01-1152,16503.60053,4751,5353,4700:00:00
2000-01-1252,53361.00053,3452,2252,2200:00:00
2000-01-1352,28680.50053,7251,6653,2200:00:00
2000-01-1451,101.146.80052,6049,1052,1000:00:00
2000-01-1848,22585.30049,7847,9749,4700:00:00
2000-01-1947,54589.00048,7847,2248,2800:00:00
2000-01-2045,721.062.40047,2944,1646,9700:00:00
2000-01-2144,411.139.70045,1041,4844,7200:00:00
2000-01-2444,41927.80045,6044,2245,4700:00:00
2000-01-2544,97692.80045,7244,6644,8500:00:00
2000-01-2645,35797.00045,7943,5445,1600:00:00
2000-01-2745,97762.10047,7245,5445,5400:00:00
2000-01-2845,54572.00046,4145,1045,7200:00:00
2000-01-3146,54645.20047,2245,2245,7900:00:00
2000-02-0146,16484.30046,7945,5446,5400:00:00
2000-02-0245,41564.40045,9744,5445,7200:00:00
2000-02-0347,10887.10047,4746,1046,4700:00:00
2000-02-0447,10522.40047,9146,7947,3500:00:00
2000-02-0745,47504.10047,1045,3547,0400:00:00
2000-02-0845,29254.50046,3544,7946,0400:00:00
2000-02-0943,97517.70045,4143,7945,1000:00:00
2000-02-1042,56436.60044,0042,2543,9400:00:00
2000-02-1142,44417.10043,6942,0642,5600:00:00
2000-02-1442,50302.70042,8842,0042,6900:00:00
2000-02-1543,25414.20043,9442,6242,7500:00:00
2000-02-1644,44655.00044,5643,2543,5000:00:00
2000-02-1744,06321.20044,9444,0044,6200:00:00
2000-02-1842,25775.00043,6342,0043,5600:00:00
2000-02-2242,56687.40042,6241,8142,0600:00:00
2000-02-2341,635.07842,6941,5042,5600:00:00
2000-02-2440,25492.30041,7539,1341,7500:00:00
2000-02-2539,69378.60040,7539,0640,7500:00:00
2000-02-2839,50934.30040,1239,0040,1200:00:00
2000-02-2937,37767.50039,7536,7539,7500:00:00
2000-03-0135,871.100.90037,2534,7537,2500:00:00
2000-03-0235,50940.80036,2534,8136,2500:00:00
2000-03-0333,131.448.30034,5032,5034,5000:00:00
2000-03-0634,941.068.70035,7532,5033,3800:00:00
2000-03-0733,81969.20035,0033,0635,0000:00:00
2000-03-0832,12776.80033,0031,9433,0000:00:00
2000-03-0934,12892.70034,7532,3132,3800:00:00
2000-03-1033,31640.70034,1232,6934,1200:00:00
2000-03-1334,44881.70035,3133,0033,0000:00:00
2000-03-1434,88913.90035,5034,5634,5600:00:00
2000-03-1535,001.973.00035,7534,3734,8800:00:00
2000-03-1640,002.037.60040,8135,5035,5000:00:00
2000-03-1740,001.389.40041,6239,6240,7500:00:00
2000-03-2038,75445.50040,1238,5040,1200:00:00
2000-03-2139,94601.70040,3139,0039,0000:00:00
2000-03-2240,06675.00040,6339,7540,1900:00:00
2000-03-2341,00835.50041,0039,8839,8800:00:00
2000-03-2442,31518.80042,6241,1241,1200:00:00
2000-03-2742,00828.80042,5041,6942,5000:00:00
2000-03-2842,38392.50043,1242,0642,1300:00:00
2000-03-2943,06424.50043,6942,5042,5600:00:00
2000-03-3044,38516.30045,5043,0643,3100:00:00
2000-03-3143,63938.90047,0043,6344,2500:00:00
2000-04-0344,25698.90045,9444,1944,6200:00:00
2000-04-0443,44508.90044,5042,0044,5000:00:00
2000-04-0545,13683.20045,6243,0043,0000:00:00
2000-04-0644,50300.30046,3744,0046,0000:00:00
2000-04-0743,75460.10045,0043,0044,7500:00:00
2000-04-1048,00814.40049,0043,0643,5000:00:00
2000-04-1146,31649.20046,7545,3146,7500:00:00
2000-04-1246,25442.40047,8746,1946,5600:00:00
2000-04-1347,31605.30047,6945,7546,4400:00:00
2000-04-1445,13544.90047,0043,5647,0000:00:00
2000-04-1744,69342.50045,2543,8844,7500:00:00
2000-04-1845,94363.30046,2544,1944,5000:00:00
2000-04-1944,81279.10046,1944,3146,1900:00:00
2000-04-2045,56335.90046,2544,5644,8100:00:00
2000-04-2445,19370.60046,6344,6945,1900:00:00
2000-04-2547,81358.70048,4445,9446,0000:00:00
2000-04-2647,19295.40048,3146,6348,0600:00:00
2000-04-2746,37270.60046,9445,0046,8800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters