Última Hora: ""Foi um grande erro destruir a rede de elétricos em Lisboa" - Diário de Notícias - Lisboa" Fri, 22 Jun 2018 23:27:00 GMT    "Trabalhadores da Groundforce pedem mais efetivos como medida de segurança face a agressões - Expresso" Fri, 22 Jun 2018 17:29:00 GMT    "Costa: Défice está ?em linha? com o previsto, mas não há ?folgas mágicas? - Observador" Fri, 22 Jun 2018 19:07:00 GMT    "Jerónimo de Sousa: Críticas ao PCP por causa dos combustíveis são ?conversa fiada? - Observador" Fri, 22 Jun 2018 23:44:00 GMT   "" Sat, 23 Jun 2018 01:28:24 GMT    "Fecho dos mercados: Grécia e OPEP animam bolsas em dia de correcção dos juros - Jornal de Negócios - Portugal" Fri, 22 Jun 2018 16:08:00 GMT    "Euromilhões: 'jackpot' esta sexta-feira, mas com vários prémios em Portugal - TVI24" Fri, 22 Jun 2018 23:35:00 GMT    "Câmara de Lisboa aprova moção contra fecho de balcões da CGD - Dinheiro Vivo" Fri, 22 Jun 2018 15:17:07 GMT    "Rui Rio defende a criação de um Fundo Monetário Europeu e rejeita impostos europeus - Expresso" Fri, 22 Jun 2018 20:45:00 GMT    "Jerónimo quer fim das portagens no Interior e explica o objetivo - TVI24" Fri, 22 Jun 2018 23:54:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,090 (+1,010%) 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 Transacción11,310Hora de Cotización2018-06-20 - 00:00:00
Variación+0,090 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo11,430Mínimo11,280
Volumen539.706Volumen Medio (3m)0
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield
Cierre Anterior11,220PER0,00%
Apertura11,330EPS0,00
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 2018-06-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-03-1336,872.147.30037,1035,8535,9000:00:00
2003-03-1437,001.073.40037,4936,6537,0000:00:00
2003-03-1738,771.568.40038,9936,7037,0000:00:00
2003-03-1839,151.043.30039,5538,7538,8500:00:00
2003-03-1939,81769.90039,8139,0239,1100:00:00
2003-03-2039,58921.00039,8838,7039,6000:00:00
2003-03-2141,201.350.10041,3339,5240,4200:00:00
2003-03-2440,001.273.50041,2039,6741,2000:00:00
2003-03-2540,08980.20040,6339,7039,9000:00:00
2003-03-2640,17620.80040,4539,7140,1100:00:00
2003-03-2740,53879.70040,9239,4440,1700:00:00
2003-03-2839,98793.50041,2639,6940,5400:00:00
2003-03-3139,27792.70039,9638,8239,5000:00:00
2003-04-0139,71914.50040,0738,9939,4200:00:00
2003-04-0241,36861.70041,5940,2840,7500:00:00
2003-04-0340,94956.00041,8040,5541,4500:00:00
2003-04-0441,27854.50041,7540,9540,9500:00:00
2003-04-0740,791.298.30042,2340,6741,6700:00:00
2003-04-0840,61800.20040,9240,2640,8500:00:00
2003-04-0939,89590.00041,2339,8940,8000:00:00
2003-04-1039,92573.50040,2239,5340,0000:00:00
2003-04-1140,15388.20041,1239,8040,5500:00:00
2003-04-1440,73955.60040,8139,9340,1500:00:00
2003-04-1543,902.839.50044,0140,5040,7500:00:00
2003-04-1642,091.549.30043,8142,0343,8000:00:00
2003-04-1744,261.188.70044,3342,1042,1000:00:00
2003-04-2144,58935.00044,6043,8944,1500:00:00
2003-04-2246,831.685.40046,9544,2544,5900:00:00
2003-04-2346,601.245.00046,8546,1746,8000:00:00
2003-04-2446,10644.50046,6045,2646,6000:00:00
2003-04-2544,66753.80046,0244,4345,7000:00:00
2003-04-2845,20572.00045,4144,4544,6000:00:00
2003-04-2945,38833.70045,6744,6545,3000:00:00
2003-04-3045,46685.70045,6444,7745,3800:00:00
2003-05-0145,99918.40046,1544,3045,4600:00:00
2003-05-0246,991.306.20047,1045,5045,9900:00:00
2003-05-0546,75722.80047,4046,3247,0200:00:00
2003-05-0647,651.244.40048,2546,9347,0500:00:00
2003-05-0747,081.047.50047,5646,8547,5200:00:00
2003-05-0846,18868.10047,0845,6946,8000:00:00
2003-05-0946,68446.10046,9246,1246,4000:00:00
2003-05-1247,37393.30047,5045,9646,6900:00:00
2003-05-1347,67586.90048,4047,1047,3800:00:00
2003-05-1446,62840.30047,7546,5747,6500:00:00
2003-05-1545,212.314.10046,8544,4046,8500:00:00
2003-05-1645,961.017.50045,9844,9545,2100:00:00
2003-05-1944,92986.30045,7544,7545,7000:00:00
2003-05-2044,801.112.30045,3444,4545,0000:00:00
2003-05-2145,06761.50045,1444,2444,6500:00:00
2003-05-2245,05779.50045,3944,8045,0400:00:00
2003-05-2345,05613.10045,1344,4545,0000:00:00
2003-05-2745,45641.70045,5944,6044,8800:00:00
2003-05-2847,911.354.30048,0345,7046,0100:00:00
2003-05-2950,963.812.10052,0048,2848,6000:00:00
2003-05-3054,022.228.90054,4051,0451,1300:00:00
2003-06-0255,882.743.80057,7554,3254,4500:00:00
2003-06-0351,832.914.60055,0051,7454,5200:00:00
2003-06-0451,501.673.60052,6251,1451,9200:00:00
2003-06-0551,551.690.20052,1850,3751,5000:00:00
2003-06-0651,491.567.90053,2051,3451,7500:00:00
2003-06-0950,07979.20051,5049,7451,5000:00:00
2003-06-1050,21833.30050,7149,1850,2000:00:00
2003-06-1151,15697.30051,2649,3150,2500:00:00
2003-06-1251,00530.40051,5550,2351,1600:00:00
2003-06-1350,93352.20051,5650,0951,0200:00:00
2003-06-1651,64811.90051,9950,8151,0000:00:00
2003-06-1751,37941.60052,1550,9351,7000:00:00
2003-06-1851,06685.30051,5550,7051,3800:00:00
2003-06-1950,07821.60051,2749,8051,1500:00:00
2003-06-2049,471.234.30050,5049,4050,5000:00:00
2003-06-2349,01740.80049,4848,5549,4800:00:00
2003-06-2449,02804.10049,4248,7649,0100:00:00
2003-06-2548,061.212.40049,7448,0348,9200:00:00
2003-06-2647,052.423.40047,2445,6345,7200:00:00
2003-06-2747,001.042.30047,3046,4247,2400:00:00
2003-06-3046,641.408.50047,2546,0047,1500:00:00
2003-07-0147,501.101.70047,6046,0846,5500:00:00
2003-07-0248,55991.80048,6747,5047,5000:00:00
2003-07-0348,15584.80048,3947,6048,3000:00:00
2003-07-0750,641.689.50051,2148,1748,4000:00:00
2003-07-0851,24837.50051,3950,0050,4100:00:00
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