Última Hora: "" Tue, 21 Aug 2018 11:38:41 GMT    "Empresas de estacionamento low cost estarão a enganar clientes no Aeroporto de Lisboa - Observador" Tue, 21 Aug 2018 07:57:00 GMT    "Número de desempregados registados baixa para mínimos de 16 anos - Observador" Tue, 21 Aug 2018 10:33:12 GMT    "Pedro Queiroz Pereira. Investigação policial encerrada após conclusão de morte natural - Expresso" Mon, 20 Aug 2018 18:21:00 GMT    "Arrendar quarto está cada vez mais caro. Em Lisboa, preço médio já vai em 323 euros - ECO Economia Online" Tue, 21 Aug 2018 09:26:33 GMT    "Um dos Ford Mustang mais valiosos do mundo encontrado num campo - Correio da Manhã" Tue, 21 Aug 2018 09:03:16 GMT    "Governo volta a ocultar subvenções vitalícias dos políticos - Expresso" Tue, 21 Aug 2018 08:11:50 GMT    "Nuno Melo: ?O que está a acontecer com a ferrovia é simplesmente uma vergonha? - Observador" Tue, 21 Aug 2018 09:47:00 GMT    "Toys 'R' Us mantém actividade em Portugal e Paulo Sousa Marques assume presidência ibérica - DNoticias" Tue, 21 Aug 2018 03:20:00 GMT    "?Lamentável?, ?ridículo? e ?insultuoso?. Vídeo de Centeno incomodou partidos da geringonça - Observador" Mon, 20 Aug 2018 18:30:00 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 2018-08-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-07-0851,24837.50051,3950,0050,4100:00:00
2003-07-0951,611.440.40052,6051,0351,2400:00:00
2003-07-1049,75676.30051,6249,4351,6200:00:00
2003-07-1150,47656.60051,0049,8450,0000:00:00
2003-07-1451,701.971.40052,1850,7051,1000:00:00
2003-07-1553,472.547.00053,8951,6251,7000:00:00
2003-07-1655,502.511.00056,4554,0254,1500:00:00
2003-07-1754,551.743.50055,2654,1955,0000:00:00
2003-07-1855,36931.80055,6054,4054,8000:00:00
2003-07-2154,47897.10055,3654,2255,1000:00:00
2003-07-2253,881.115.90054,5053,4054,5000:00:00
2003-07-2352,661.413.10053,8851,8953,8800:00:00
2003-07-2452,941.592.40054,0752,6553,2000:00:00
2003-07-2553,72591.40053,8352,6453,1000:00:00
2003-07-2854,40643.90054,7053,4053,7200:00:00
2003-07-2954,35786.50054,8053,6554,8000:00:00
2003-07-3054,00762.60054,7953,8454,4500:00:00
2003-07-3155,501.712.40056,5053,9054,2500:00:00
2003-08-0155,071.172.50055,8054,4655,5500:00:00
2003-08-0454,93961.50055,1054,0055,1000:00:00
2003-08-0554,01891.00054,9353,7554,9300:00:00
2003-08-0653,60784.50054,1053,2453,9500:00:00
2003-08-0753,35837.80053,7552,8053,7500:00:00
2003-08-0853,61870.60053,6552,7053,3500:00:00
2003-08-1154,15576.20054,3053,1353,3700:00:00
2003-08-1255,05539.00055,0854,1554,1500:00:00
2003-08-1355,42651.90055,7555,1355,2000:00:00
2003-08-1455,61772.10056,2755,2055,4200:00:00
2003-08-1555,32246.60055,5554,7155,5500:00:00
2003-08-1855,96501.90056,2355,3855,5200:00:00
2003-08-1955,99460.70056,1955,3555,8300:00:00
2003-08-2056,60478.20056,6155,6755,8800:00:00
2003-08-2156,61479.00057,2456,1656,6100:00:00
2003-08-2256,02585.10057,0555,9857,0500:00:00
2003-08-2555,15692.10056,0054,6955,8000:00:00
2003-08-2655,08612.70055,2754,1055,0500:00:00
2003-08-2755,03619.90055,2054,3155,0400:00:00
2003-08-2855,45370.60055,5054,5155,0900:00:00
2003-08-2956,37336.50056,5555,3555,4600:00:00
2003-09-0257,66484.80057,9556,3356,5000:00:00
2003-09-0358,50655.40058,7757,5157,6600:00:00
2003-09-0458,37399.90058,5557,9558,2500:00:00
2003-09-0557,86740.80058,6457,7058,1500:00:00
2003-09-0857,93643.30058,4457,3157,7000:00:00
2003-09-0957,45957.80058,2557,2357,8000:00:00
2003-09-1057,65980.60058,3556,8056,8500:00:00
2003-09-1156,501.464.80057,9355,7457,6600:00:00
2003-09-1255,54887.00056,5055,1756,5000:00:00
2003-09-1554,091.432.80054,9853,6154,9800:00:00
2003-09-1655,131.012.80055,2653,8553,9000:00:00
2003-09-1754,311.055.20054,8553,7054,8000:00:00
2003-09-1855,30906.80055,6253,2854,6000:00:00
2003-09-1955,17585.10055,4954,7355,2800:00:00
2003-09-2254,62593.50055,1854,4455,1800:00:00
2003-09-2355,22466.60055,2454,3654,6200:00:00
2003-09-2453,61522.90055,3553,4154,9500:00:00
2003-09-2553,50552.80054,3453,5054,3000:00:00
2003-09-2652,251.177.70053,5051,9753,4000:00:00
2003-09-2952,93642.80053,1152,0552,4500:00:00
2003-09-3052,071.551.30052,6351,2252,1000:00:00
2003-10-0154,731.220.10054,8652,1452,2300:00:00
2003-10-0254,201.215.70055,1853,8354,9500:00:00
2003-10-0356,351.374.10057,0055,0055,0000:00:00
2003-10-0656,55513.10057,0356,0356,3600:00:00
2003-10-0756,701.924.50056,8754,7855,8800:00:00
2003-10-0857,141.001.60058,1855,8657,0700:00:00
2003-10-0955,501.553.40056,6855,5056,6000:00:00
2003-10-1053,792.031.10055,6553,3955,5500:00:00
2003-10-1354,691.349.00055,2054,3554,6000:00:00
2003-10-1455,151.286.70055,3254,7554,9400:00:00
2003-10-1553,513.182.30054,7752,4053,4000:00:00
2003-10-1652,481.920.00053,3152,1253,3000:00:00
2003-10-1751,281.291.70052,5951,0352,4800:00:00
2003-10-2051,35735.50051,5050,9751,3500:00:00
2003-10-2150,391.213.90051,4050,0851,4000:00:00
2003-10-2249,931.064.90050,3949,6650,3900:00:00
2003-10-2350,221.877.20050,2249,4049,9300:00:00
2003-10-2449,69582.40050,0049,3350,0000:00:00
2003-10-2749,57812.80049,9149,3249,8100:00:00
2003-10-2851,572.074.90051,7049,1349,5800:00:00
2003-10-2951,581.208.10051,7051,0251,5800:00:00
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