|
 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 | | 2003-10-29 | 51,58 | 1.208.100 | 51,70 | 51,02 | 51,58 | 00:00:00 | | 2003-10-30 | 50,58 | 1.196.900 | 51,65 | 50,50 | 51,58 | 00:00:00 | | 2003-10-31 | 51,31 | 1.193.400 | 51,45 | 50,72 | 51,03 | 00:00:00 | | 2003-11-03 | 52,26 | 790.300 | 52,49 | 50,58 | 51,35 | 00:00:00 | | 2003-11-04 | 51,60 | 781.300 | 52,40 | 51,32 | 52,10 | 00:00:00 | | 2003-11-05 | 51,42 | 943.200 | 51,51 | 50,15 | 51,28 | 00:00:00 | | 2003-11-06 | 51,52 | 675.100 | 51,59 | 50,80 | 51,13 | 00:00:00 | | 2003-11-07 | 52,76 | 1.484.300 | 53,65 | 51,89 | 52,03 | 00:00:00 | | 2003-11-10 | 51,96 | 633.300 | 52,76 | 51,45 | 52,76 | 00:00:00 | | 2003-11-11 | 51,66 | 342.400 | 51,83 | 51,50 | 51,76 | 00:00:00 | | 2003-11-12 | 51,32 | 780.700 | 51,80 | 51,01 | 51,80 | 00:00:00 | | 2003-11-13 | 51,88 | 601.700 | 52,02 | 51,00 | 51,32 | 00:00:00 | | 2003-11-14 | 51,40 | 584.800 | 52,28 | 51,21 | 52,02 | 00:00:00 | | 2003-11-17 | 51,27 | 657.000 | 51,48 | 50,45 | 51,32 | 00:00:00 | | 2003-11-18 | 50,94 | 496.500 | 51,63 | 50,91 | 51,52 | 00:00:00 | | 2003-11-19 | 51,16 | 915.700 | 52,35 | 50,95 | 51,32 | 00:00:00 | | 2003-11-20 | 50,34 | 437.400 | 51,26 | 50,33 | 51,00 | 00:00:00 | | 2003-11-21 | 50,47 | 572.900 | 50,55 | 49,98 | 50,45 | 00:00:00 | | 2003-11-24 | 51,45 | 459.300 | 51,60 | 50,68 | 50,90 | 00:00:00 | | 2003-11-25 | 51,83 | 678.200 | 52,15 | 51,40 | 51,46 | 00:00:00 | | 2003-11-26 | 52,89 | 555.100 | 53,00 | 51,80 | 51,85 | 00:00:00 | | 2003-11-28 | 52,95 | 415.200 | 53,28 | 52,54 | 52,95 | 00:00:00 | | 2003-12-01 | 55,15 | 1.641.300 | 55,43 | 52,92 | 52,96 | 00:00:00 | | 2003-12-02 | 55,10 | 856.100 | 55,28 | 54,57 | 55,07 | 00:00:00 | | 2003-12-03 | 55,45 | 711.300 | 56,35 | 55,21 | 55,21 | 00:00:00 | | 2003-12-04 | 55,89 | 562.800 | 55,90 | 55,19 | 55,46 | 00:00:00 | | 2003-12-05 | 55,78 | 1.023.400 | 56,54 | 55,64 | 55,89 | 00:00:00 | | 2003-12-08 | 57,05 | 1.042.000 | 57,11 | 55,60 | 55,60 | 00:00:00 | | 2003-12-09 | 56,28 | 765.600 | 57,00 | 56,24 | 57,00 | 00:00:00 | | 2003-12-10 | 55,67 | 1.080.700 | 56,28 | 54,90 | 56,28 | 00:00:00 | | 2003-12-11 | 56,15 | 610.800 | 56,46 | 55,66 | 55,67 | 00:00:00 | | 2003-12-12 | 56,20 | 262.300 | 56,40 | 55,62 | 56,11 | 00:00:00 | | 2003-12-15 | 55,52 | 363.700 | 56,73 | 55,52 | 56,60 | 00:00:00 | | 2003-12-16 | 55,44 | 590.400 | 55,90 | 54,71 | 55,53 | 00:00:00 | | 2003-12-17 | 55,07 | 702.600 | 55,45 | 54,71 | 55,45 | 00:00:00 | | 2003-12-18 | 55,35 | 796.400 | 55,41 | 54,60 | 55,17 | 00:00:00 | | 2003-12-19 | 55,06 | 938.700 | 55,38 | 54,43 | 55,38 | 00:00:00 | | 2003-12-22 | 55,91 | 409.800 | 56,04 | 55,11 | 55,11 | 00:00:00 | | 2003-12-23 | 56,35 | 540.200 | 56,47 | 55,80 | 56,00 | 00:00:00 | | 2003-12-24 | 56,80 | 203.800 | 56,95 | 56,15 | 56,30 | 00:00:00 | | 2003-12-26 | 56,78 | 107.200 | 57,00 | 56,65 | 56,80 | 00:00:00 | | 2003-12-29 | 57,26 | 374.700 | 57,33 | 56,56 | 56,87 | 00:00:00 | | 2003-12-30 | 57,20 | 448.600 | 57,33 | 56,70 | 57,15 | 00:00:00 | | 2003-12-31 | 56,94 | 532.900 | 57,52 | 56,84 | 57,20 | 00:00:00 | | 2004-01-02 | 56,32 | 530.200 | 56,95 | 56,20 | 56,94 | 00:00:00 | | 2004-01-05 | 57,24 | 983.700 | 57,64 | 56,57 | 56,57 | 00:00:00 | | 2004-01-06 | 58,10 | 899.000 | 58,20 | 57,37 | 57,40 | 00:00:00 | | 2004-01-07 | 57,31 | 524.200 | 57,90 | 57,15 | 57,90 | 00:00:00 | | 2004-01-08 | 58,45 | 529.700 | 58,45 | 57,21 | 57,56 | 00:00:00 | | 2004-01-09 | 58,66 | 1.008.300 | 59,88 | 57,70 | 58,37 | 00:00:00 | | 2004-01-12 | 66,59 | 10.087.900 | 70,39 | 63,08 | 63,08 | 00:00:00 | | 2004-01-13 | 69,27 | 3.124.200 | 69,47 | 66,60 | 66,80 | 00:00:00 | | 2004-01-14 | 68,75 | 2.122.500 | 68,91 | 67,42 | 68,91 | 00:00:00 | | 2004-01-15 | 68,89 | 1.343.100 | 69,45 | 68,25 | 69,00 | 00:00:00 | | 2004-01-16 | 69,40 | 1.075.600 | 70,80 | 68,84 | 70,30 | 00:00:00 | | 2004-01-20 | 69,55 | 997.700 | 69,80 | 69,25 | 69,40 | 00:00:00 | | 2004-01-21 | 69,57 | 983.700 | 69,91 | 69,28 | 69,75 | 00:00:00 | | 2004-01-22 | 68,76 | 969.400 | 69,80 | 68,76 | 69,58 | 00:00:00 | | 2004-01-23 | 67,98 | 1.127.000 | 69,05 | 67,35 | 69,01 | 00:00:00 | | 2004-01-26 | 68,49 | 919.000 | 68,71 | 67,97 | 67,98 | 00:00:00 | | 2004-01-27 | 68,40 | 955.800 | 68,98 | 68,35 | 68,35 | 00:00:00 | | 2004-01-28 | 68,20 | 1.333.900 | 69,02 | 67,52 | 68,60 | 00:00:00 | | 2004-01-29 | 68,37 | 596.700 | 68,79 | 67,63 | 68,29 | 00:00:00 | | 2004-01-30 | 68,94 | 639.400 | 68,99 | 68,20 | 68,40 | 00:00:00 | | 2004-02-02 | 68,54 | 571.800 | 69,15 | 68,25 | 68,89 | 00:00:00 | | 2004-02-03 | 69,13 | 619.500 | 69,20 | 68,00 | 68,61 | 00:00:00 | | 2004-02-04 | 68,58 | 721.400 | 69,01 | 68,12 | 69,00 | 00:00:00 | | 2004-02-05 | 69,10 | 768.200 | 69,19 | 68,25 | 68,58 | 00:00:00 | | 2004-02-06 | 69,75 | 544.900 | 69,77 | 68,70 | 68,80 | 00:00:00 | | 2004-02-09 | 69,88 | 495.400 | 70,75 | 69,65 | 69,98 | 00:00:00 | | 2004-02-10 | 70,09 | 483.800 | 70,19 | 69,45 | 69,68 | 00:00:00 | | 2004-02-11 | 69,24 | 1.314.900 | 70,19 | 69,00 | 69,84 | 00:00:00 | | 2004-02-12 | 68,70 | 885.200 | 69,56 | 68,15 | 69,10 | 00:00:00 | | 2004-02-13 | 66,58 | 2.006.400 | 68,25 | 65,79 | 68,00 | 00:00:00 | | 2004-02-17 | 68,14 | 817.400 | 68,49 | 66,85 | 67,27 | 00:00:00 | | 2004-02-18 | 67,51 | 427.400 | 68,38 | 67,07 | 67,80 | 00:00:00 | | 2004-02-19 | 66,92 | 565.200 | 67,85 | 66,41 | 67,65 | 00:00:00 | | 2004-02-20 | 66,75 | 443.400 | 67,10 | 66,30 | 67,04 | 00:00:00 | | 2004-02-23 | 66,37 | 456.300 | 67,20 | 65,95 | 67,05 | 00:00:00 | | 2004-02-24 | 66,49 | 539.000 | 66,82 | 65,90 | 66,38 | 00:00:00 | | 2004-02-25 | 66,39 | 626.700 | 67,26 | 66,35 | 66,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
