|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 51,24 | 837.500 | 51,39 | 50,00 | 50,41 | 00:00:00 | | 2003-07-09 | 51,61 | 1.440.400 | 52,60 | 51,03 | 51,24 | 00:00:00 | | 2003-07-10 | 49,75 | 676.300 | 51,62 | 49,43 | 51,62 | 00:00:00 | | 2003-07-11 | 50,47 | 656.600 | 51,00 | 49,84 | 50,00 | 00:00:00 | | 2003-07-14 | 51,70 | 1.971.400 | 52,18 | 50,70 | 51,10 | 00:00:00 | | 2003-07-15 | 53,47 | 2.547.000 | 53,89 | 51,62 | 51,70 | 00:00:00 | | 2003-07-16 | 55,50 | 2.511.000 | 56,45 | 54,02 | 54,15 | 00:00:00 | | 2003-07-17 | 54,55 | 1.743.500 | 55,26 | 54,19 | 55,00 | 00:00:00 | | 2003-07-18 | 55,36 | 931.800 | 55,60 | 54,40 | 54,80 | 00:00:00 | | 2003-07-21 | 54,47 | 897.100 | 55,36 | 54,22 | 55,10 | 00:00:00 | | 2003-07-22 | 53,88 | 1.115.900 | 54,50 | 53,40 | 54,50 | 00:00:00 | | 2003-07-23 | 52,66 | 1.413.100 | 53,88 | 51,89 | 53,88 | 00:00:00 | | 2003-07-24 | 52,94 | 1.592.400 | 54,07 | 52,65 | 53,20 | 00:00:00 | | 2003-07-25 | 53,72 | 591.400 | 53,83 | 52,64 | 53,10 | 00:00:00 | | 2003-07-28 | 54,40 | 643.900 | 54,70 | 53,40 | 53,72 | 00:00:00 | | 2003-07-29 | 54,35 | 786.500 | 54,80 | 53,65 | 54,80 | 00:00:00 | | 2003-07-30 | 54,00 | 762.600 | 54,79 | 53,84 | 54,45 | 00:00:00 | | 2003-07-31 | 55,50 | 1.712.400 | 56,50 | 53,90 | 54,25 | 00:00:00 | | 2003-08-01 | 55,07 | 1.172.500 | 55,80 | 54,46 | 55,55 | 00:00:00 | | 2003-08-04 | 54,93 | 961.500 | 55,10 | 54,00 | 55,10 | 00:00:00 | | 2003-08-05 | 54,01 | 891.000 | 54,93 | 53,75 | 54,93 | 00:00:00 | | 2003-08-06 | 53,60 | 784.500 | 54,10 | 53,24 | 53,95 | 00:00:00 | | 2003-08-07 | 53,35 | 837.800 | 53,75 | 52,80 | 53,75 | 00:00:00 | | 2003-08-08 | 53,61 | 870.600 | 53,65 | 52,70 | 53,35 | 00:00:00 | | 2003-08-11 | 54,15 | 576.200 | 54,30 | 53,13 | 53,37 | 00:00:00 | | 2003-08-12 | 55,05 | 539.000 | 55,08 | 54,15 | 54,15 | 00:00:00 | | 2003-08-13 | 55,42 | 651.900 | 55,75 | 55,13 | 55,20 | 00:00:00 | | 2003-08-14 | 55,61 | 772.100 | 56,27 | 55,20 | 55,42 | 00:00:00 | | 2003-08-15 | 55,32 | 246.600 | 55,55 | 54,71 | 55,55 | 00:00:00 | | 2003-08-18 | 55,96 | 501.900 | 56,23 | 55,38 | 55,52 | 00:00:00 | | 2003-08-19 | 55,99 | 460.700 | 56,19 | 55,35 | 55,83 | 00:00:00 | | 2003-08-20 | 56,60 | 478.200 | 56,61 | 55,67 | 55,88 | 00:00:00 | | 2003-08-21 | 56,61 | 479.000 | 57,24 | 56,16 | 56,61 | 00:00:00 | | 2003-08-22 | 56,02 | 585.100 | 57,05 | 55,98 | 57,05 | 00:00:00 | | 2003-08-25 | 55,15 | 692.100 | 56,00 | 54,69 | 55,80 | 00:00:00 | | 2003-08-26 | 55,08 | 612.700 | 55,27 | 54,10 | 55,05 | 00:00:00 | | 2003-08-27 | 55,03 | 619.900 | 55,20 | 54,31 | 55,04 | 00:00:00 | | 2003-08-28 | 55,45 | 370.600 | 55,50 | 54,51 | 55,09 | 00:00:00 | | 2003-08-29 | 56,37 | 336.500 | 56,55 | 55,35 | 55,46 | 00:00:00 | | 2003-09-02 | 57,66 | 484.800 | 57,95 | 56,33 | 56,50 | 00:00:00 | | 2003-09-03 | 58,50 | 655.400 | 58,77 | 57,51 | 57,66 | 00:00:00 | | 2003-09-04 | 58,37 | 399.900 | 58,55 | 57,95 | 58,25 | 00:00:00 | | 2003-09-05 | 57,86 | 740.800 | 58,64 | 57,70 | 58,15 | 00:00:00 | | 2003-09-08 | 57,93 | 643.300 | 58,44 | 57,31 | 57,70 | 00:00:00 | | 2003-09-09 | 57,45 | 957.800 | 58,25 | 57,23 | 57,80 | 00:00:00 | | 2003-09-10 | 57,65 | 980.600 | 58,35 | 56,80 | 56,85 | 00:00:00 | | 2003-09-11 | 56,50 | 1.464.800 | 57,93 | 55,74 | 57,66 | 00:00:00 | | 2003-09-12 | 55,54 | 887.000 | 56,50 | 55,17 | 56,50 | 00:00:00 | | 2003-09-15 | 54,09 | 1.432.800 | 54,98 | 53,61 | 54,98 | 00:00:00 | | 2003-09-16 | 55,13 | 1.012.800 | 55,26 | 53,85 | 53,90 | 00:00:00 | | 2003-09-17 | 54,31 | 1.055.200 | 54,85 | 53,70 | 54,80 | 00:00:00 | | 2003-09-18 | 55,30 | 906.800 | 55,62 | 53,28 | 54,60 | 00:00:00 | | 2003-09-19 | 55,17 | 585.100 | 55,49 | 54,73 | 55,28 | 00:00:00 | | 2003-09-22 | 54,62 | 593.500 | 55,18 | 54,44 | 55,18 | 00:00:00 | | 2003-09-23 | 55,22 | 466.600 | 55,24 | 54,36 | 54,62 | 00:00:00 | | 2003-09-24 | 53,61 | 522.900 | 55,35 | 53,41 | 54,95 | 00:00:00 | | 2003-09-25 | 53,50 | 552.800 | 54,34 | 53,50 | 54,30 | 00:00:00 | | 2003-09-26 | 52,25 | 1.177.700 | 53,50 | 51,97 | 53,40 | 00:00:00 | | 2003-09-29 | 52,93 | 642.800 | 53,11 | 52,05 | 52,45 | 00:00:00 | | 2003-09-30 | 52,07 | 1.551.300 | 52,63 | 51,22 | 52,10 | 00:00:00 | | 2003-10-01 | 54,73 | 1.220.100 | 54,86 | 52,14 | 52,23 | 00:00:00 | | 2003-10-02 | 54,20 | 1.215.700 | 55,18 | 53,83 | 54,95 | 00:00:00 | | 2003-10-03 | 56,35 | 1.374.100 | 57,00 | 55,00 | 55,00 | 00:00:00 | | 2003-10-06 | 56,55 | 513.100 | 57,03 | 56,03 | 56,36 | 00:00:00 | | 2003-10-07 | 56,70 | 1.924.500 | 56,87 | 54,78 | 55,88 | 00:00:00 | | 2003-10-08 | 57,14 | 1.001.600 | 58,18 | 55,86 | 57,07 | 00:00:00 | | 2003-10-09 | 55,50 | 1.553.400 | 56,68 | 55,50 | 56,60 | 00:00:00 | | 2003-10-10 | 53,79 | 2.031.100 | 55,65 | 53,39 | 55,55 | 00:00:00 | | 2003-10-13 | 54,69 | 1.349.000 | 55,20 | 54,35 | 54,60 | 00:00:00 | | 2003-10-14 | 55,15 | 1.286.700 | 55,32 | 54,75 | 54,94 | 00:00:00 | | 2003-10-15 | 53,51 | 3.182.300 | 54,77 | 52,40 | 53,40 | 00:00:00 | | 2003-10-16 | 52,48 | 1.920.000 | 53,31 | 52,12 | 53,30 | 00:00:00 | | 2003-10-17 | 51,28 | 1.291.700 | 52,59 | 51,03 | 52,48 | 00:00:00 | | 2003-10-20 | 51,35 | 735.500 | 51,50 | 50,97 | 51,35 | 00:00:00 | | 2003-10-21 | 50,39 | 1.213.900 | 51,40 | 50,08 | 51,40 | 00:00:00 | | 2003-10-22 | 49,93 | 1.064.900 | 50,39 | 49,66 | 50,39 | 00:00:00 | | 2003-10-23 | 50,22 | 1.877.200 | 50,22 | 49,40 | 49,93 | 00:00:00 | | 2003-10-24 | 49,69 | 582.400 | 50,00 | 49,33 | 50,00 | 00:00:00 | | 2003-10-27 | 49,57 | 812.800 | 49,91 | 49,32 | 49,81 | 00:00:00 | | 2003-10-28 | 51,57 | 2.074.900 | 51,70 | 49,13 | 49,58 | 00:00:00 | | 2003-10-29 | 51,58 | 1.208.100 | 51,70 | 51,02 | 51,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
