Última Hora: "En British Airways, los pasajeros con tickets más baratos embarcarán últimos - Clarín.com" Tue, 21 Nov 2017 10:09:01 GMT    "Tenga en cuenta 3 consejos básicos para comprar seguro en el Black Friday - HSB Noticias" Tue, 21 Nov 2017 16:57:12 GMT    "Google penalizará a 'Russia Today' y 'Sputnik' por publicar noticias falsas - Hipertextual" Tue, 21 Nov 2017 12:57:00 GMT    "Más de 600 millones de dólares 'falsos' están hinchando la burbuja del bitcoin - Economíahoy.mx" Tue, 21 Nov 2017 17:13:00 GMT    "Bonet: "Barcelona nunca había perdido un contrato internacional" - Cinco Días" Tue, 21 Nov 2017 13:43:30 GMT    "Tuenti llega al mercado de fibra 'low cost' con unas ofertas muy atractivas - Hipertextual" Tue, 21 Nov 2017 16:10:43 GMT    "IPhone X: el celular más caro de Apple fue ensamblado por pasantes - Clarín.com" Tue, 21 Nov 2017 15:31:37 GMT    "El Ibex pierde los 10.000 puntos arrastrado por Inditex y la banca - Cinco Días" Tue, 21 Nov 2017 16:38:14 GMT   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 18:47:25 GMT    "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,205 (-1.434%%) MGIC Investment Corporation - [Ticker: MTG]Gráfico MGIC Investment Corporation  Noticias MGIC Investment Corporation  Descargar Históricos de Metastock MGIC Investment Corporation y Otros  Análisis Técnico MGIC Investment Corporation  
Última Transacción14,095Hora de Cotización2017-11-01 - 19:35
Variación-0,205 (-1.434%)Rango 52 Semanas[7,940 - 14,430]
Máximo14,500Mínimo14,040
Volumen2.021.339Volumen Medio (3m)2.631.070
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield0,00
Cierre Anterior14,300PER14,73%
Apertura14,400EPS0,97
Fecha Ex-Dividendo2017-11-21Fecha DividendoN/A
Capitalización Bursátil5 Objetivo Estimado 1 Año15,130
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 2017-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-10-2951,581.208.10051,7051,0251,5800:00:00
2003-10-3050,581.196.90051,6550,5051,5800:00:00
2003-10-3151,311.193.40051,4550,7251,0300:00:00
2003-11-0352,26790.30052,4950,5851,3500:00:00
2003-11-0451,60781.30052,4051,3252,1000:00:00
2003-11-0551,42943.20051,5150,1551,2800:00:00
2003-11-0651,52675.10051,5950,8051,1300:00:00
2003-11-0752,761.484.30053,6551,8952,0300:00:00
2003-11-1051,96633.30052,7651,4552,7600:00:00
2003-11-1151,66342.40051,8351,5051,7600:00:00
2003-11-1251,32780.70051,8051,0151,8000:00:00
2003-11-1351,88601.70052,0251,0051,3200:00:00
2003-11-1451,40584.80052,2851,2152,0200:00:00
2003-11-1751,27657.00051,4850,4551,3200:00:00
2003-11-1850,94496.50051,6350,9151,5200:00:00
2003-11-1951,16915.70052,3550,9551,3200:00:00
2003-11-2050,34437.40051,2650,3351,0000:00:00
2003-11-2150,47572.90050,5549,9850,4500:00:00
2003-11-2451,45459.30051,6050,6850,9000:00:00
2003-11-2551,83678.20052,1551,4051,4600:00:00
2003-11-2652,89555.10053,0051,8051,8500:00:00
2003-11-2852,95415.20053,2852,5452,9500:00:00
2003-12-0155,151.641.30055,4352,9252,9600:00:00
2003-12-0255,10856.10055,2854,5755,0700:00:00
2003-12-0355,45711.30056,3555,2155,2100:00:00
2003-12-0455,89562.80055,9055,1955,4600:00:00
2003-12-0555,781.023.40056,5455,6455,8900:00:00
2003-12-0857,051.042.00057,1155,6055,6000:00:00
2003-12-0956,28765.60057,0056,2457,0000:00:00
2003-12-1055,671.080.70056,2854,9056,2800:00:00
2003-12-1156,15610.80056,4655,6655,6700:00:00
2003-12-1256,20262.30056,4055,6256,1100:00:00
2003-12-1555,52363.70056,7355,5256,6000:00:00
2003-12-1655,44590.40055,9054,7155,5300:00:00
2003-12-1755,07702.60055,4554,7155,4500:00:00
2003-12-1855,35796.40055,4154,6055,1700:00:00
2003-12-1955,06938.70055,3854,4355,3800:00:00
2003-12-2255,91409.80056,0455,1155,1100:00:00
2003-12-2356,35540.20056,4755,8056,0000:00:00
2003-12-2456,80203.80056,9556,1556,3000:00:00
2003-12-2656,78107.20057,0056,6556,8000:00:00
2003-12-2957,26374.70057,3356,5656,8700:00:00
2003-12-3057,20448.60057,3356,7057,1500:00:00
2003-12-3156,94532.90057,5256,8457,2000:00:00
2004-01-0256,32530.20056,9556,2056,9400:00:00
2004-01-0557,24983.70057,6456,5756,5700:00:00
2004-01-0658,10899.00058,2057,3757,4000:00:00
2004-01-0757,31524.20057,9057,1557,9000:00:00
2004-01-0858,45529.70058,4557,2157,5600:00:00
2004-01-0958,661.008.30059,8857,7058,3700:00:00
2004-01-1266,5910.087.90070,3963,0863,0800:00:00
2004-01-1369,273.124.20069,4766,6066,8000:00:00
2004-01-1468,752.122.50068,9167,4268,9100:00:00
2004-01-1568,891.343.10069,4568,2569,0000:00:00
2004-01-1669,401.075.60070,8068,8470,3000:00:00
2004-01-2069,55997.70069,8069,2569,4000:00:00
2004-01-2169,57983.70069,9169,2869,7500:00:00
2004-01-2268,76969.40069,8068,7669,5800:00:00
2004-01-2367,981.127.00069,0567,3569,0100:00:00
2004-01-2668,49919.00068,7167,9767,9800:00:00
2004-01-2768,40955.80068,9868,3568,3500:00:00
2004-01-2868,201.333.90069,0267,5268,6000:00:00
2004-01-2968,37596.70068,7967,6368,2900:00:00
2004-01-3068,94639.40068,9968,2068,4000:00:00
2004-02-0268,54571.80069,1568,2568,8900:00:00
2004-02-0369,13619.50069,2068,0068,6100:00:00
2004-02-0468,58721.40069,0168,1269,0000:00:00
2004-02-0569,10768.20069,1968,2568,5800:00:00
2004-02-0669,75544.90069,7768,7068,8000:00:00
2004-02-0969,88495.40070,7569,6569,9800:00:00
2004-02-1070,09483.80070,1969,4569,6800:00:00
2004-02-1169,241.314.90070,1969,0069,8400:00:00
2004-02-1268,70885.20069,5668,1569,1000:00:00
2004-02-1366,582.006.40068,2565,7968,0000:00:00
2004-02-1768,14817.40068,4966,8567,2700:00:00
2004-02-1867,51427.40068,3867,0767,8000:00:00
2004-02-1966,92565.20067,8566,4167,6500:00:00
2004-02-2066,75443.40067,1066,3067,0400:00:00
2004-02-2366,37456.30067,2065,9567,0500:00:00
2004-02-2466,49539.00066,8265,9066,3800:00:00
2004-02-2566,39626.70067,2666,3566,5000:00:00
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@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters