|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 36,87 | 2.147.300 | 37,10 | 35,85 | 35,90 | 00:00:00 | | 2003-03-14 | 37,00 | 1.073.400 | 37,49 | 36,65 | 37,00 | 00:00:00 | | 2003-03-17 | 38,77 | 1.568.400 | 38,99 | 36,70 | 37,00 | 00:00:00 | | 2003-03-18 | 39,15 | 1.043.300 | 39,55 | 38,75 | 38,85 | 00:00:00 | | 2003-03-19 | 39,81 | 769.900 | 39,81 | 39,02 | 39,11 | 00:00:00 | | 2003-03-20 | 39,58 | 921.000 | 39,88 | 38,70 | 39,60 | 00:00:00 | | 2003-03-21 | 41,20 | 1.350.100 | 41,33 | 39,52 | 40,42 | 00:00:00 | | 2003-03-24 | 40,00 | 1.273.500 | 41,20 | 39,67 | 41,20 | 00:00:00 | | 2003-03-25 | 40,08 | 980.200 | 40,63 | 39,70 | 39,90 | 00:00:00 | | 2003-03-26 | 40,17 | 620.800 | 40,45 | 39,71 | 40,11 | 00:00:00 | | 2003-03-27 | 40,53 | 879.700 | 40,92 | 39,44 | 40,17 | 00:00:00 | | 2003-03-28 | 39,98 | 793.500 | 41,26 | 39,69 | 40,54 | 00:00:00 | | 2003-03-31 | 39,27 | 792.700 | 39,96 | 38,82 | 39,50 | 00:00:00 | | 2003-04-01 | 39,71 | 914.500 | 40,07 | 38,99 | 39,42 | 00:00:00 | | 2003-04-02 | 41,36 | 861.700 | 41,59 | 40,28 | 40,75 | 00:00:00 | | 2003-04-03 | 40,94 | 956.000 | 41,80 | 40,55 | 41,45 | 00:00:00 | | 2003-04-04 | 41,27 | 854.500 | 41,75 | 40,95 | 40,95 | 00:00:00 | | 2003-04-07 | 40,79 | 1.298.300 | 42,23 | 40,67 | 41,67 | 00:00:00 | | 2003-04-08 | 40,61 | 800.200 | 40,92 | 40,26 | 40,85 | 00:00:00 | | 2003-04-09 | 39,89 | 590.000 | 41,23 | 39,89 | 40,80 | 00:00:00 | | 2003-04-10 | 39,92 | 573.500 | 40,22 | 39,53 | 40,00 | 00:00:00 | | 2003-04-11 | 40,15 | 388.200 | 41,12 | 39,80 | 40,55 | 00:00:00 | | 2003-04-14 | 40,73 | 955.600 | 40,81 | 39,93 | 40,15 | 00:00:00 | | 2003-04-15 | 43,90 | 2.839.500 | 44,01 | 40,50 | 40,75 | 00:00:00 | | 2003-04-16 | 42,09 | 1.549.300 | 43,81 | 42,03 | 43,80 | 00:00:00 | | 2003-04-17 | 44,26 | 1.188.700 | 44,33 | 42,10 | 42,10 | 00:00:00 | | 2003-04-21 | 44,58 | 935.000 | 44,60 | 43,89 | 44,15 | 00:00:00 | | 2003-04-22 | 46,83 | 1.685.400 | 46,95 | 44,25 | 44,59 | 00:00:00 | | 2003-04-23 | 46,60 | 1.245.000 | 46,85 | 46,17 | 46,80 | 00:00:00 | | 2003-04-24 | 46,10 | 644.500 | 46,60 | 45,26 | 46,60 | 00:00:00 | | 2003-04-25 | 44,66 | 753.800 | 46,02 | 44,43 | 45,70 | 00:00:00 | | 2003-04-28 | 45,20 | 572.000 | 45,41 | 44,45 | 44,60 | 00:00:00 | | 2003-04-29 | 45,38 | 833.700 | 45,67 | 44,65 | 45,30 | 00:00:00 | | 2003-04-30 | 45,46 | 685.700 | 45,64 | 44,77 | 45,38 | 00:00:00 | | 2003-05-01 | 45,99 | 918.400 | 46,15 | 44,30 | 45,46 | 00:00:00 | | 2003-05-02 | 46,99 | 1.306.200 | 47,10 | 45,50 | 45,99 | 00:00:00 | | 2003-05-05 | 46,75 | 722.800 | 47,40 | 46,32 | 47,02 | 00:00:00 | | 2003-05-06 | 47,65 | 1.244.400 | 48,25 | 46,93 | 47,05 | 00:00:00 | | 2003-05-07 | 47,08 | 1.047.500 | 47,56 | 46,85 | 47,52 | 00:00:00 | | 2003-05-08 | 46,18 | 868.100 | 47,08 | 45,69 | 46,80 | 00:00:00 | | 2003-05-09 | 46,68 | 446.100 | 46,92 | 46,12 | 46,40 | 00:00:00 | | 2003-05-12 | 47,37 | 393.300 | 47,50 | 45,96 | 46,69 | 00:00:00 | | 2003-05-13 | 47,67 | 586.900 | 48,40 | 47,10 | 47,38 | 00:00:00 | | 2003-05-14 | 46,62 | 840.300 | 47,75 | 46,57 | 47,65 | 00:00:00 | | 2003-05-15 | 45,21 | 2.314.100 | 46,85 | 44,40 | 46,85 | 00:00:00 | | 2003-05-16 | 45,96 | 1.017.500 | 45,98 | 44,95 | 45,21 | 00:00:00 | | 2003-05-19 | 44,92 | 986.300 | 45,75 | 44,75 | 45,70 | 00:00:00 | | 2003-05-20 | 44,80 | 1.112.300 | 45,34 | 44,45 | 45,00 | 00:00:00 | | 2003-05-21 | 45,06 | 761.500 | 45,14 | 44,24 | 44,65 | 00:00:00 | | 2003-05-22 | 45,05 | 779.500 | 45,39 | 44,80 | 45,04 | 00:00:00 | | 2003-05-23 | 45,05 | 613.100 | 45,13 | 44,45 | 45,00 | 00:00:00 | | 2003-05-27 | 45,45 | 641.700 | 45,59 | 44,60 | 44,88 | 00:00:00 | | 2003-05-28 | 47,91 | 1.354.300 | 48,03 | 45,70 | 46,01 | 00:00:00 | | 2003-05-29 | 50,96 | 3.812.100 | 52,00 | 48,28 | 48,60 | 00:00:00 | | 2003-05-30 | 54,02 | 2.228.900 | 54,40 | 51,04 | 51,13 | 00:00:00 | | 2003-06-02 | 55,88 | 2.743.800 | 57,75 | 54,32 | 54,45 | 00:00:00 | | 2003-06-03 | 51,83 | 2.914.600 | 55,00 | 51,74 | 54,52 | 00:00:00 | | 2003-06-04 | 51,50 | 1.673.600 | 52,62 | 51,14 | 51,92 | 00:00:00 | | 2003-06-05 | 51,55 | 1.690.200 | 52,18 | 50,37 | 51,50 | 00:00:00 | | 2003-06-06 | 51,49 | 1.567.900 | 53,20 | 51,34 | 51,75 | 00:00:00 | | 2003-06-09 | 50,07 | 979.200 | 51,50 | 49,74 | 51,50 | 00:00:00 | | 2003-06-10 | 50,21 | 833.300 | 50,71 | 49,18 | 50,20 | 00:00:00 | | 2003-06-11 | 51,15 | 697.300 | 51,26 | 49,31 | 50,25 | 00:00:00 | | 2003-06-12 | 51,00 | 530.400 | 51,55 | 50,23 | 51,16 | 00:00:00 | | 2003-06-13 | 50,93 | 352.200 | 51,56 | 50,09 | 51,02 | 00:00:00 | | 2003-06-16 | 51,64 | 811.900 | 51,99 | 50,81 | 51,00 | 00:00:00 | | 2003-06-17 | 51,37 | 941.600 | 52,15 | 50,93 | 51,70 | 00:00:00 | | 2003-06-18 | 51,06 | 685.300 | 51,55 | 50,70 | 51,38 | 00:00:00 | | 2003-06-19 | 50,07 | 821.600 | 51,27 | 49,80 | 51,15 | 00:00:00 | | 2003-06-20 | 49,47 | 1.234.300 | 50,50 | 49,40 | 50,50 | 00:00:00 | | 2003-06-23 | 49,01 | 740.800 | 49,48 | 48,55 | 49,48 | 00:00:00 | | 2003-06-24 | 49,02 | 804.100 | 49,42 | 48,76 | 49,01 | 00:00:00 | | 2003-06-25 | 48,06 | 1.212.400 | 49,74 | 48,03 | 48,92 | 00:00:00 | | 2003-06-26 | 47,05 | 2.423.400 | 47,24 | 45,63 | 45,72 | 00:00:00 | | 2003-06-27 | 47,00 | 1.042.300 | 47,30 | 46,42 | 47,24 | 00:00:00 | | 2003-06-30 | 46,64 | 1.408.500 | 47,25 | 46,00 | 47,15 | 00:00:00 | | 2003-07-01 | 47,50 | 1.101.700 | 47,60 | 46,08 | 46,55 | 00:00:00 | | 2003-07-02 | 48,55 | 991.800 | 48,67 | 47,50 | 47,50 | 00:00:00 | | 2003-07-03 | 48,15 | 584.800 | 48,39 | 47,60 | 48,30 | 00:00:00 | | 2003-07-07 | 50,64 | 1.689.500 | 51,21 | 48,17 | 48,40 | 00:00:00 | | 2003-07-08 | 51,24 | 837.500 | 51,39 | 50,00 | 50,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
