Última Hora: "Uber ocultó que sufrió un hackeo masivo que afectó a 57 millones de usuarios - BBC Mundo" Tue, 21 Nov 2017 23:57:36 GMT   "This RSS feed URL is deprecated" Wed, 22 Nov 2017 10:30:41 GMT    "Más de 400 sitios webs populares están espiando lo que escribes - SocialGeek (blog)" Tue, 21 Nov 2017 11:39:42 GMT    "Las recomendaciones de las autoridades de Bogotá para realizar compras seguras durante este 'Black Friday' - Minuto30.com" Tue, 21 Nov 2017 22:22:21 GMT    "Enel responde a las críticas a Plan Elqui y reduce inversión en Chile a 2020 - PULSO" Wed, 22 Nov 2017 08:10:53 GMT    "La neutralidad de la red está a un paso de desaparecer en Estados Unidos - Hipertextual" Wed, 22 Nov 2017 00:10:00 GMT    "EEUU impone derechos compensatorios a las aceitunas de España - swissinfo.ch" Wed, 22 Nov 2017 08:50:51 GMT    "Las falsas "ofertas" del Black Friday y qué puedes hacer para no caer en ellas - BBC Mundo" Tue, 21 Nov 2017 17:56:36 GMT    "Ryanair lanza vuelos a 5 euros por el Black Friday - El Economista" Tue, 21 Nov 2017 13:15:11 GMT    "Torre Agbar seeks tenant after the reverse of the Medicines Agency - Business Monkey News (blog)" Tue, 21 Nov 2017 04:03:32 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,205 (-1.434%%) MGIC Investment Corporation - [Ticker: MTG]Gráfico MGIC Investment Corporation  Noticias MGIC Investment Corporation  Descargar Históricos de Metastock MGIC Investment Corporation y Otros  Análisis Técnico MGIC Investment Corporation  
Última Transacción14,095Hora de Cotización2017-11-01 - 19:35
Variación-0,205 (-1.434%)Rango 52 Semanas[7,940 - 14,430]
Máximo14,500Mínimo14,040
Volumen2.021.339Volumen Medio (3m)2.631.070
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield0,00
Cierre Anterior14,300PER14,73%
Apertura14,400EPS0,97
Fecha Ex-Dividendo2017-11-22Fecha DividendoN/A
Capitalización Bursátil5 Objetivo Estimado 1 Año15,130
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 2017-11-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-11-1440,761.687.60040,8139,0039,0000:00:00
2002-11-1540,85708.50041,0939,7640,0000:00:00
2002-11-1840,671.016.60041,6640,5441,4600:00:00
2002-11-1940,95681.80041,1940,2040,8000:00:00
2002-11-2041,59507.50041,7640,7040,8500:00:00
2002-11-2143,651.094.50044,0042,2742,3000:00:00
2002-11-2246,121.639.80046,6443,2943,6600:00:00
2002-11-2546,08939.60046,8845,6946,1200:00:00
2002-11-2645,02584.50046,0545,0045,8300:00:00
2002-11-2746,92697.50046,9244,9045,2000:00:00
2002-11-2946,67265.80047,1046,6546,9200:00:00
2002-12-0247,05917.10047,7946,7447,5700:00:00
2002-12-0345,22936.20046,9445,0846,9300:00:00
2002-12-0444,121.216.90044,4743,0844,4000:00:00
2002-12-0543,33869.10044,3042,5444,2500:00:00
2002-12-0642,001.600.40042,8541,5642,7500:00:00
2002-12-0941,25630.60042,1540,9041,7500:00:00
2002-12-1041,981.042.70042,1240,4041,1300:00:00
2002-12-1142,58625.40043,3441,7541,8800:00:00
2002-12-1242,30552.30042,8341,7342,8300:00:00
2002-12-1341,491.021.90042,0541,2142,0500:00:00
2002-12-1643,14975.40043,4041,7441,7400:00:00
2002-12-1742,96832.40043,2142,6542,7000:00:00
2002-12-1842,27833.70042,9641,9842,9600:00:00
2002-12-1940,92958.00042,4040,3941,6500:00:00
2002-12-2041,15888.50041,3940,7041,1300:00:00
2002-12-2341,14658.90041,4440,7041,1600:00:00
2002-12-2440,93281.30041,2040,7040,9400:00:00
2002-12-2641,30479.10042,0940,9440,9400:00:00
2002-12-2740,76514.50041,2740,6441,2000:00:00
2002-12-3041,25598.10041,2540,4940,8500:00:00
2002-12-3141,30677.70041,6040,4641,2000:00:00
2003-01-0243,06841.60043,0641,2741,5500:00:00
2003-01-0343,02661.40043,0642,3443,0600:00:00
2003-01-0644,83916.80045,2543,1643,1700:00:00
2003-01-0744,29769.70045,1044,2744,7000:00:00
2003-01-0843,071.381.20044,0442,1044,0400:00:00
2003-01-0946,002.261.30046,0043,2943,2900:00:00
2003-01-1046,301.941.90047,7445,2445,3500:00:00
2003-01-1345,701.007.30046,9345,4246,7500:00:00
2003-01-1446,03456.60046,0845,2345,7900:00:00
2003-01-1545,27673.90045,7944,7845,7800:00:00
2003-01-1644,25666.30045,7044,2045,1700:00:00
2003-01-1744,32900.10044,3843,6044,1000:00:00
2003-01-2144,05827.50044,7943,9444,4000:00:00
2003-01-2243,70723.60044,2043,5444,0600:00:00
2003-01-2343,731.156.40043,8643,2243,8100:00:00
2003-01-2443,111.058.00043,6142,9643,6000:00:00
2003-01-2743,011.145.00043,3842,5842,9000:00:00
2003-01-2843,25589.30043,3542,8043,0200:00:00
2003-01-2943,101.020.20043,2642,3243,0200:00:00
2003-01-3042,45740.70043,0942,3342,9500:00:00
2003-01-3143,131.150.30043,2141,8042,3400:00:00
2003-02-0343,42838.00043,7042,9043,6000:00:00
2003-02-0441,89755.40043,4341,1843,4300:00:00
2003-02-0542,02829.00042,3741,7342,3500:00:00
2003-02-0641,001.077.40041,9640,6141,9000:00:00
2003-02-0740,75924.60041,3540,4541,2000:00:00
2003-02-1041,651.028.70041,6540,7641,0000:00:00
2003-02-1141,111.024.70041,9741,0541,7100:00:00
2003-02-1241,00529.10041,5640,9641,1700:00:00
2003-02-1341,151.204.30041,3240,7641,0000:00:00
2003-02-1441,891.032.10041,9241,0041,3500:00:00
2003-02-1842,28577.20043,0442,0242,0400:00:00
2003-02-1941,86449.30042,1141,6042,1000:00:00
2003-02-2041,51519.30042,1041,3241,8700:00:00
2003-02-2141,471.115.10041,6740,8441,5100:00:00
2003-02-2439,981.574.40041,2539,4241,2500:00:00
2003-02-2539,881.692.50040,0739,0139,9800:00:00
2003-02-2638,811.252.90039,6938,5039,6800:00:00
2003-02-2739,60896.90039,8838,4039,0200:00:00
2003-02-2839,46993.60040,0739,2139,5700:00:00
2003-03-0339,34657.90040,1039,3240,0800:00:00
2003-03-0437,554.757.70039,4036,2139,3400:00:00
2003-03-0538,301.221.00038,5737,3637,4300:00:00
2003-03-0638,00793.50038,4637,7038,0500:00:00
2003-03-0738,361.023.70038,6937,0537,2500:00:00
2003-03-1037,001.516.60038,3036,8738,2500:00:00
2003-03-1136,501.452.60037,3536,5037,0000:00:00
2003-03-1235,801.859.40036,7835,3036,5000:00:00
2003-03-1336,872.147.30037,1035,8535,9000:00:00
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@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters