|
 MGIC Investment C - [Ticker: MTG] |     | | Última Transacción | 11,330 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.65 (+0.95%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 11,980 | Mínimo | 11,240 | | Volumen | 1.733.624 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 14,090 x 5.100 - 14,100 x 3.500 | Yield | | | Cierre Anterior | 11,980 | PER | 0,00% | | Apertura | 11,920 | 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 MTG desde 2000-01-01 hasta 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 57,03 | 464.200 | 59,22 | 56,97 | 58,97 | 00:00:00 | | 2000-01-04 | 54,72 | 457.400 | 56,91 | 54,16 | 56,78 | 00:00:00 | | 2000-01-05 | 53,97 | 555.300 | 55,47 | 53,47 | 54,97 | 00:00:00 | | 2000-01-06 | 54,09 | 312.500 | 54,47 | 53,47 | 53,47 | 00:00:00 | | 2000-01-07 | 53,84 | 421.600 | 54,09 | 52,97 | 53,84 | 00:00:00 | | 2000-01-10 | 53,66 | 296.800 | 54,22 | 52,60 | 54,22 | 00:00:00 | | 2000-01-11 | 52,16 | 503.600 | 53,47 | 51,53 | 53,47 | 00:00:00 | | 2000-01-12 | 52,53 | 361.000 | 53,34 | 52,22 | 52,22 | 00:00:00 | | 2000-01-13 | 52,28 | 680.500 | 53,72 | 51,66 | 53,22 | 00:00:00 | | 2000-01-14 | 51,10 | 1.146.800 | 52,60 | 49,10 | 52,10 | 00:00:00 | | 2000-01-18 | 48,22 | 585.300 | 49,78 | 47,97 | 49,47 | 00:00:00 | | 2000-01-19 | 47,54 | 589.000 | 48,78 | 47,22 | 48,28 | 00:00:00 | | 2000-01-20 | 45,72 | 1.062.400 | 47,29 | 44,16 | 46,97 | 00:00:00 | | 2000-01-21 | 44,41 | 1.139.700 | 45,10 | 41,48 | 44,72 | 00:00:00 | | 2000-01-24 | 44,41 | 927.800 | 45,60 | 44,22 | 45,47 | 00:00:00 | | 2000-01-25 | 44,97 | 692.800 | 45,72 | 44,66 | 44,85 | 00:00:00 | | 2000-01-26 | 45,35 | 797.000 | 45,79 | 43,54 | 45,16 | 00:00:00 | | 2000-01-27 | 45,97 | 762.100 | 47,72 | 45,54 | 45,54 | 00:00:00 | | 2000-01-28 | 45,54 | 572.000 | 46,41 | 45,10 | 45,72 | 00:00:00 | | 2000-01-31 | 46,54 | 645.200 | 47,22 | 45,22 | 45,79 | 00:00:00 | | 2000-02-01 | 46,16 | 484.300 | 46,79 | 45,54 | 46,54 | 00:00:00 | | 2000-02-02 | 45,41 | 564.400 | 45,97 | 44,54 | 45,72 | 00:00:00 | | 2000-02-03 | 47,10 | 887.100 | 47,47 | 46,10 | 46,47 | 00:00:00 | | 2000-02-04 | 47,10 | 522.400 | 47,91 | 46,79 | 47,35 | 00:00:00 | | 2000-02-07 | 45,47 | 504.100 | 47,10 | 45,35 | 47,04 | 00:00:00 | | 2000-02-08 | 45,29 | 254.500 | 46,35 | 44,79 | 46,04 | 00:00:00 | | 2000-02-09 | 43,97 | 517.700 | 45,41 | 43,79 | 45,10 | 00:00:00 | | 2000-02-10 | 42,56 | 436.600 | 44,00 | 42,25 | 43,94 | 00:00:00 | | 2000-02-11 | 42,44 | 417.100 | 43,69 | 42,06 | 42,56 | 00:00:00 | | 2000-02-14 | 42,50 | 302.700 | 42,88 | 42,00 | 42,69 | 00:00:00 | | 2000-02-15 | 43,25 | 414.200 | 43,94 | 42,62 | 42,75 | 00:00:00 | | 2000-02-16 | 44,44 | 655.000 | 44,56 | 43,25 | 43,50 | 00:00:00 | | 2000-02-17 | 44,06 | 321.200 | 44,94 | 44,00 | 44,62 | 00:00:00 | | 2000-02-18 | 42,25 | 775.000 | 43,63 | 42,00 | 43,56 | 00:00:00 | | 2000-02-22 | 42,56 | 687.400 | 42,62 | 41,81 | 42,06 | 00:00:00 | | 2000-02-23 | 41,63 | 5.078 | 42,69 | 41,50 | 42,56 | 00:00:00 | | 2000-02-24 | 40,25 | 492.300 | 41,75 | 39,13 | 41,75 | 00:00:00 | | 2000-02-25 | 39,69 | 378.600 | 40,75 | 39,06 | 40,75 | 00:00:00 | | 2000-02-28 | 39,50 | 934.300 | 40,12 | 39,00 | 40,12 | 00:00:00 | | 2000-02-29 | 37,37 | 767.500 | 39,75 | 36,75 | 39,75 | 00:00:00 | | 2000-03-01 | 35,87 | 1.100.900 | 37,25 | 34,75 | 37,25 | 00:00:00 | | 2000-03-02 | 35,50 | 940.800 | 36,25 | 34,81 | 36,25 | 00:00:00 | | 2000-03-03 | 33,13 | 1.448.300 | 34,50 | 32,50 | 34,50 | 00:00:00 | | 2000-03-06 | 34,94 | 1.068.700 | 35,75 | 32,50 | 33,38 | 00:00:00 | | 2000-03-07 | 33,81 | 969.200 | 35,00 | 33,06 | 35,00 | 00:00:00 | | 2000-03-08 | 32,12 | 776.800 | 33,00 | 31,94 | 33,00 | 00:00:00 | | 2000-03-09 | 34,12 | 892.700 | 34,75 | 32,31 | 32,38 | 00:00:00 | | 2000-03-10 | 33,31 | 640.700 | 34,12 | 32,69 | 34,12 | 00:00:00 | | 2000-03-13 | 34,44 | 881.700 | 35,31 | 33,00 | 33,00 | 00:00:00 | | 2000-03-14 | 34,88 | 913.900 | 35,50 | 34,56 | 34,56 | 00:00:00 | | 2000-03-15 | 35,00 | 1.973.000 | 35,75 | 34,37 | 34,88 | 00:00:00 | | 2000-03-16 | 40,00 | 2.037.600 | 40,81 | 35,50 | 35,50 | 00:00:00 | | 2000-03-17 | 40,00 | 1.389.400 | 41,62 | 39,62 | 40,75 | 00:00:00 | | 2000-03-20 | 38,75 | 445.500 | 40,12 | 38,50 | 40,12 | 00:00:00 | | 2000-03-21 | 39,94 | 601.700 | 40,31 | 39,00 | 39,00 | 00:00:00 | | 2000-03-22 | 40,06 | 675.000 | 40,63 | 39,75 | 40,19 | 00:00:00 | | 2000-03-23 | 41,00 | 835.500 | 41,00 | 39,88 | 39,88 | 00:00:00 | | 2000-03-24 | 42,31 | 518.800 | 42,62 | 41,12 | 41,12 | 00:00:00 | | 2000-03-27 | 42,00 | 828.800 | 42,50 | 41,69 | 42,50 | 00:00:00 | | 2000-03-28 | 42,38 | 392.500 | 43,12 | 42,06 | 42,13 | 00:00:00 | | 2000-03-29 | 43,06 | 424.500 | 43,69 | 42,50 | 42,56 | 00:00:00 | | 2000-03-30 | 44,38 | 516.300 | 45,50 | 43,06 | 43,31 | 00:00:00 | | 2000-03-31 | 43,63 | 938.900 | 47,00 | 43,63 | 44,25 | 00:00:00 | | 2000-04-03 | 44,25 | 698.900 | 45,94 | 44,19 | 44,62 | 00:00:00 | | 2000-04-04 | 43,44 | 508.900 | 44,50 | 42,00 | 44,50 | 00:00:00 | | 2000-04-05 | 45,13 | 683.200 | 45,62 | 43,00 | 43,00 | 00:00:00 | | 2000-04-06 | 44,50 | 300.300 | 46,37 | 44,00 | 46,00 | 00:00:00 | | 2000-04-07 | 43,75 | 460.100 | 45,00 | 43,00 | 44,75 | 00:00:00 | | 2000-04-10 | 48,00 | 814.400 | 49,00 | 43,06 | 43,50 | 00:00:00 | | 2000-04-11 | 46,31 | 649.200 | 46,75 | 45,31 | 46,75 | 00:00:00 | | 2000-04-12 | 46,25 | 442.400 | 47,87 | 46,19 | 46,56 | 00:00:00 | | 2000-04-13 | 47,31 | 605.300 | 47,69 | 45,75 | 46,44 | 00:00:00 | | 2000-04-14 | 45,13 | 544.900 | 47,00 | 43,56 | 47,00 | 00:00:00 | | 2000-04-17 | 44,69 | 342.500 | 45,25 | 43,88 | 44,75 | 00:00:00 | | 2000-04-18 | 45,94 | 363.300 | 46,25 | 44,19 | 44,50 | 00:00:00 | | 2000-04-19 | 44,81 | 279.100 | 46,19 | 44,31 | 46,19 | 00:00:00 | | 2000-04-20 | 45,56 | 335.900 | 46,25 | 44,56 | 44,81 | 00:00:00 | | 2000-04-24 | 45,19 | 370.600 | 46,63 | 44,69 | 45,19 | 00:00:00 | | 2000-04-25 | 47,81 | 358.700 | 48,44 | 45,94 | 46,00 | 00:00:00 | | 2000-04-26 | 47,19 | 295.400 | 48,31 | 46,63 | 48,06 | 00:00:00 | | 2000-04-27 | 46,37 | 270.600 | 46,94 | 45,00 | 46,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
