|
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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2002-11-14 | 40,76 | 1.687.600 | 40,81 | 39,00 | 39,00 | 00:00:00 | 2002-11-15 | 40,85 | 708.500 | 41,09 | 39,76 | 40,00 | 00:00:00 | 2002-11-18 | 40,67 | 1.016.600 | 41,66 | 40,54 | 41,46 | 00:00:00 | 2002-11-19 | 40,95 | 681.800 | 41,19 | 40,20 | 40,80 | 00:00:00 | 2002-11-20 | 41,59 | 507.500 | 41,76 | 40,70 | 40,85 | 00:00:00 | 2002-11-21 | 43,65 | 1.094.500 | 44,00 | 42,27 | 42,30 | 00:00:00 | 2002-11-22 | 46,12 | 1.639.800 | 46,64 | 43,29 | 43,66 | 00:00:00 | 2002-11-25 | 46,08 | 939.600 | 46,88 | 45,69 | 46,12 | 00:00:00 | 2002-11-26 | 45,02 | 584.500 | 46,05 | 45,00 | 45,83 | 00:00:00 | 2002-11-27 | 46,92 | 697.500 | 46,92 | 44,90 | 45,20 | 00:00:00 | 2002-11-29 | 46,67 | 265.800 | 47,10 | 46,65 | 46,92 | 00:00:00 | 2002-12-02 | 47,05 | 917.100 | 47,79 | 46,74 | 47,57 | 00:00:00 | 2002-12-03 | 45,22 | 936.200 | 46,94 | 45,08 | 46,93 | 00:00:00 | 2002-12-04 | 44,12 | 1.216.900 | 44,47 | 43,08 | 44,40 | 00:00:00 | 2002-12-05 | 43,33 | 869.100 | 44,30 | 42,54 | 44,25 | 00:00:00 | 2002-12-06 | 42,00 | 1.600.400 | 42,85 | 41,56 | 42,75 | 00:00:00 | 2002-12-09 | 41,25 | 630.600 | 42,15 | 40,90 | 41,75 | 00:00:00 | 2002-12-10 | 41,98 | 1.042.700 | 42,12 | 40,40 | 41,13 | 00:00:00 | 2002-12-11 | 42,58 | 625.400 | 43,34 | 41,75 | 41,88 | 00:00:00 | 2002-12-12 | 42,30 | 552.300 | 42,83 | 41,73 | 42,83 | 00:00:00 | 2002-12-13 | 41,49 | 1.021.900 | 42,05 | 41,21 | 42,05 | 00:00:00 | 2002-12-16 | 43,14 | 975.400 | 43,40 | 41,74 | 41,74 | 00:00:00 | 2002-12-17 | 42,96 | 832.400 | 43,21 | 42,65 | 42,70 | 00:00:00 | 2002-12-18 | 42,27 | 833.700 | 42,96 | 41,98 | 42,96 | 00:00:00 | 2002-12-19 | 40,92 | 958.000 | 42,40 | 40,39 | 41,65 | 00:00:00 | 2002-12-20 | 41,15 | 888.500 | 41,39 | 40,70 | 41,13 | 00:00:00 | 2002-12-23 | 41,14 | 658.900 | 41,44 | 40,70 | 41,16 | 00:00:00 | 2002-12-24 | 40,93 | 281.300 | 41,20 | 40,70 | 40,94 | 00:00:00 | 2002-12-26 | 41,30 | 479.100 | 42,09 | 40,94 | 40,94 | 00:00:00 | 2002-12-27 | 40,76 | 514.500 | 41,27 | 40,64 | 41,20 | 00:00:00 | 2002-12-30 | 41,25 | 598.100 | 41,25 | 40,49 | 40,85 | 00:00:00 | 2002-12-31 | 41,30 | 677.700 | 41,60 | 40,46 | 41,20 | 00:00:00 | 2003-01-02 | 43,06 | 841.600 | 43,06 | 41,27 | 41,55 | 00:00:00 | 2003-01-03 | 43,02 | 661.400 | 43,06 | 42,34 | 43,06 | 00:00:00 | 2003-01-06 | 44,83 | 916.800 | 45,25 | 43,16 | 43,17 | 00:00:00 | 2003-01-07 | 44,29 | 769.700 | 45,10 | 44,27 | 44,70 | 00:00:00 | 2003-01-08 | 43,07 | 1.381.200 | 44,04 | 42,10 | 44,04 | 00:00:00 | 2003-01-09 | 46,00 | 2.261.300 | 46,00 | 43,29 | 43,29 | 00:00:00 | 2003-01-10 | 46,30 | 1.941.900 | 47,74 | 45,24 | 45,35 | 00:00:00 | 2003-01-13 | 45,70 | 1.007.300 | 46,93 | 45,42 | 46,75 | 00:00:00 | 2003-01-14 | 46,03 | 456.600 | 46,08 | 45,23 | 45,79 | 00:00:00 | 2003-01-15 | 45,27 | 673.900 | 45,79 | 44,78 | 45,78 | 00:00:00 | 2003-01-16 | 44,25 | 666.300 | 45,70 | 44,20 | 45,17 | 00:00:00 | 2003-01-17 | 44,32 | 900.100 | 44,38 | 43,60 | 44,10 | 00:00:00 | 2003-01-21 | 44,05 | 827.500 | 44,79 | 43,94 | 44,40 | 00:00:00 | 2003-01-22 | 43,70 | 723.600 | 44,20 | 43,54 | 44,06 | 00:00:00 | 2003-01-23 | 43,73 | 1.156.400 | 43,86 | 43,22 | 43,81 | 00:00:00 | 2003-01-24 | 43,11 | 1.058.000 | 43,61 | 42,96 | 43,60 | 00:00:00 | 2003-01-27 | 43,01 | 1.145.000 | 43,38 | 42,58 | 42,90 | 00:00:00 | 2003-01-28 | 43,25 | 589.300 | 43,35 | 42,80 | 43,02 | 00:00:00 | 2003-01-29 | 43,10 | 1.020.200 | 43,26 | 42,32 | 43,02 | 00:00:00 | 2003-01-30 | 42,45 | 740.700 | 43,09 | 42,33 | 42,95 | 00:00:00 | 2003-01-31 | 43,13 | 1.150.300 | 43,21 | 41,80 | 42,34 | 00:00:00 | 2003-02-03 | 43,42 | 838.000 | 43,70 | 42,90 | 43,60 | 00:00:00 | 2003-02-04 | 41,89 | 755.400 | 43,43 | 41,18 | 43,43 | 00:00:00 | 2003-02-05 | 42,02 | 829.000 | 42,37 | 41,73 | 42,35 | 00:00:00 | 2003-02-06 | 41,00 | 1.077.400 | 41,96 | 40,61 | 41,90 | 00:00:00 | 2003-02-07 | 40,75 | 924.600 | 41,35 | 40,45 | 41,20 | 00:00:00 | 2003-02-10 | 41,65 | 1.028.700 | 41,65 | 40,76 | 41,00 | 00:00:00 | 2003-02-11 | 41,11 | 1.024.700 | 41,97 | 41,05 | 41,71 | 00:00:00 | 2003-02-12 | 41,00 | 529.100 | 41,56 | 40,96 | 41,17 | 00:00:00 | 2003-02-13 | 41,15 | 1.204.300 | 41,32 | 40,76 | 41,00 | 00:00:00 | 2003-02-14 | 41,89 | 1.032.100 | 41,92 | 41,00 | 41,35 | 00:00:00 | 2003-02-18 | 42,28 | 577.200 | 43,04 | 42,02 | 42,04 | 00:00:00 | 2003-02-19 | 41,86 | 449.300 | 42,11 | 41,60 | 42,10 | 00:00:00 | 2003-02-20 | 41,51 | 519.300 | 42,10 | 41,32 | 41,87 | 00:00:00 | 2003-02-21 | 41,47 | 1.115.100 | 41,67 | 40,84 | 41,51 | 00:00:00 | 2003-02-24 | 39,98 | 1.574.400 | 41,25 | 39,42 | 41,25 | 00:00:00 | 2003-02-25 | 39,88 | 1.692.500 | 40,07 | 39,01 | 39,98 | 00:00:00 | 2003-02-26 | 38,81 | 1.252.900 | 39,69 | 38,50 | 39,68 | 00:00:00 | 2003-02-27 | 39,60 | 896.900 | 39,88 | 38,40 | 39,02 | 00:00:00 | 2003-02-28 | 39,46 | 993.600 | 40,07 | 39,21 | 39,57 | 00:00:00 | 2003-03-03 | 39,34 | 657.900 | 40,10 | 39,32 | 40,08 | 00:00:00 | 2003-03-04 | 37,55 | 4.757.700 | 39,40 | 36,21 | 39,34 | 00:00:00 | 2003-03-05 | 38,30 | 1.221.000 | 38,57 | 37,36 | 37,43 | 00:00:00 | 2003-03-06 | 38,00 | 793.500 | 38,46 | 37,70 | 38,05 | 00:00:00 | 2003-03-07 | 38,36 | 1.023.700 | 38,69 | 37,05 | 37,25 | 00:00:00 | 2003-03-10 | 37,00 | 1.516.600 | 38,30 | 36,87 | 38,25 | 00:00:00 | 2003-03-11 | 36,50 | 1.452.600 | 37,35 | 36,50 | 37,00 | 00:00:00 | 2003-03-12 | 35,80 | 1.859.400 | 36,78 | 35,30 | 36,50 | 00:00:00 | 2003-03-13 | 36,87 | 2.147.300 | 37,10 | 35,85 | 35,90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|