|
 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 2023-03-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 66,39 | 626.700 | 67,26 | 66,35 | 66,50 | 00:00:00 | | 2004-02-26 | 66,05 | 434.600 | 66,50 | 66,01 | 66,50 | 00:00:00 | | 2004-02-27 | 66,18 | 526.000 | 67,05 | 66,00 | 66,30 | 00:00:00 | | 2004-03-01 | 66,82 | 605.800 | 67,19 | 66,00 | 66,17 | 00:00:00 | | 2004-03-02 | 66,78 | 426.300 | 67,45 | 66,50 | 66,50 | 00:00:00 | | 2004-03-03 | 67,45 | 459.400 | 67,67 | 66,75 | 66,78 | 00:00:00 | | 2004-03-04 | 67,12 | 299.800 | 67,72 | 66,82 | 67,51 | 00:00:00 | | 2004-03-05 | 65,91 | 1.288.000 | 66,40 | 65,50 | 66,06 | 00:00:00 | | 2004-03-08 | 64,50 | 780.200 | 65,91 | 64,44 | 65,91 | 00:00:00 | | 2004-03-09 | 63,60 | 1.142.500 | 64,75 | 63,20 | 64,75 | 00:00:00 | | 2004-03-10 | 63,65 | 578.700 | 65,02 | 63,43 | 63,78 | 00:00:00 | | 2004-03-11 | 62,51 | 814.000 | 63,75 | 62,50 | 63,11 | 00:00:00 | | 2004-03-12 | 63,39 | 491.300 | 64,10 | 62,61 | 62,61 | 00:00:00 | | 2004-03-15 | 62,25 | 715.900 | 63,50 | 61,64 | 63,50 | 00:00:00 | | 2004-03-16 | 62,32 | 451.700 | 62,65 | 61,72 | 62,25 | 00:00:00 | | 2004-03-17 | 63,60 | 537.300 | 63,90 | 62,49 | 62,50 | 00:00:00 | | 2004-03-18 | 63,45 | 500.200 | 63,70 | 61,89 | 63,35 | 00:00:00 | | 2004-03-19 | 63,31 | 423.200 | 63,90 | 62,65 | 63,20 | 00:00:00 | | 2004-03-22 | 61,90 | 735.100 | 63,06 | 61,05 | 63,06 | 00:00:00 | | 2004-03-23 | 62,50 | 847.700 | 62,90 | 61,89 | 61,89 | 00:00:00 | | 2004-03-24 | 62,56 | 841.800 | 63,20 | 62,30 | 62,51 | 00:00:00 | | 2004-03-25 | 62,92 | 470.800 | 63,05 | 62,20 | 62,81 | 00:00:00 | | 2004-03-26 | 63,64 | 556.500 | 63,90 | 62,63 | 62,93 | 00:00:00 | | 2004-03-29 | 64,46 | 359.500 | 64,72 | 63,70 | 63,79 | 00:00:00 | | 2004-03-30 | 64,50 | 399.200 | 64,67 | 63,77 | 64,30 | 00:00:00 | | 2004-03-31 | 64,23 | 413.100 | 64,46 | 63,58 | 64,39 | 00:00:00 | | 2004-04-01 | 64,72 | 847.800 | 64,96 | 63,90 | 64,23 | 00:00:00 | | 2004-04-02 | 66,00 | 1.263.500 | 67,50 | 65,59 | 66,50 | 00:00:00 | | 2004-04-05 | 66,30 | 606.500 | 66,85 | 65,66 | 66,50 | 00:00:00 | | 2004-04-06 | 65,74 | 422.900 | 66,05 | 65,12 | 65,85 | 00:00:00 | | 2004-04-07 | 65,66 | 887.800 | 65,92 | 65,30 | 65,49 | 00:00:00 | | 2004-04-08 | 66,45 | 557.600 | 67,75 | 66,21 | 66,50 | 00:00:00 | | 2004-04-12 | 66,78 | 531.400 | 67,94 | 65,95 | 66,45 | 00:00:00 | | 2004-04-13 | 67,51 | 1.488.400 | 68,66 | 67,02 | 68,00 | 00:00:00 | | 2004-04-14 | 69,71 | 3.526.200 | 70,31 | 68,50 | 68,50 | 00:00:00 | | 2004-04-15 | 70,01 | 2.841.300 | 74,02 | 68,28 | 71,10 | 00:00:00 | | 2004-04-16 | 69,70 | 1.250.800 | 70,79 | 68,63 | 70,25 | 00:00:00 | | 2004-04-19 | 70,17 | 622.900 | 70,36 | 69,17 | 69,70 | 00:00:00 | | 2004-04-20 | 71,13 | 1.443.300 | 72,01 | 70,08 | 70,30 | 00:00:00 | | 2004-04-21 | 71,35 | 968.600 | 71,68 | 70,45 | 71,06 | 00:00:00 | | 2004-04-22 | 73,70 | 1.527.400 | 74,18 | 71,30 | 71,39 | 00:00:00 | | 2004-04-23 | 74,42 | 1.232.100 | 74,87 | 73,05 | 73,53 | 00:00:00 | | 2004-04-26 | 74,44 | 1.032.800 | 74,90 | 74,27 | 74,32 | 00:00:00 | | 2004-04-27 | 74,80 | 974.500 | 75,45 | 74,26 | 74,48 | 00:00:00 | | 2004-04-28 | 74,10 | 1.100.200 | 74,55 | 72,99 | 74,55 | 00:00:00 | | 2004-04-29 | 73,66 | 870.900 | 74,67 | 73,17 | 73,60 | 00:00:00 | | 2004-04-30 | 73,62 | 741.600 | 74,25 | 72,90 | 73,66 | 00:00:00 | | 2004-05-03 | 74,50 | 845.100 | 74,81 | 73,83 | 73,85 | 00:00:00 | | 2004-05-04 | 72,85 | 1.234.900 | 74,56 | 72,57 | 74,33 | 00:00:00 | | 2004-05-05 | 73,41 | 1.047.900 | 74,24 | 73,15 | 73,20 | 00:00:00 | | 2004-05-06 | 72,81 | 839.100 | 73,22 | 71,95 | 73,21 | 00:00:00 | | 2004-05-07 | 72,54 | 1.566.800 | 74,13 | 72,54 | 72,81 | 00:00:00 | | 2004-05-10 | 71,52 | 1.048.500 | 72,50 | 70,99 | 72,29 | 00:00:00 | | 2004-05-11 | 71,64 | 639.900 | 72,26 | 71,48 | 72,25 | 00:00:00 | | 2004-05-12 | 71,23 | 1.300.200 | 71,49 | 69,40 | 71,39 | 00:00:00 | | 2004-05-13 | 71,16 | 691.600 | 71,65 | 70,15 | 70,90 | 00:00:00 | | 2004-05-14 | 70,69 | 637.400 | 71,60 | 70,35 | 71,36 | 00:00:00 | | 2004-05-17 | 69,89 | 681.300 | 70,69 | 69,36 | 70,15 | 00:00:00 | | 2004-05-18 | 69,41 | 762.900 | 70,29 | 69,20 | 70,06 | 00:00:00 | | 2004-05-19 | 69,76 | 1.155.700 | 71,22 | 69,50 | 69,85 | 00:00:00 | | 2004-05-20 | 69,75 | 358.800 | 70,23 | 69,70 | 69,75 | 00:00:00 | | 2004-05-21 | 69,74 | 618.200 | 70,18 | 69,51 | 69,90 | 00:00:00 | | 2004-05-24 | 69,61 | 432.200 | 70,70 | 69,28 | 69,96 | 00:00:00 | | 2004-05-25 | 69,69 | 1.304.900 | 70,00 | 68,40 | 69,42 | 00:00:00 | | 2004-05-26 | 71,05 | 1.217.800 | 72,29 | 69,55 | 69,89 | 00:00:00 | | 2004-05-27 | 73,08 | 1.099.000 | 73,20 | 71,70 | 71,90 | 00:00:00 | | 2004-05-28 | 73,00 | 519.900 | 73,17 | 72,45 | 73,17 | 00:00:00 | | 2004-06-01 | 72,87 | 491.100 | 72,94 | 72,10 | 72,63 | 00:00:00 | | 2004-06-02 | 73,35 | 508.300 | 73,97 | 72,41 | 72,79 | 00:00:00 | | 2004-06-03 | 73,95 | 777.900 | 74,15 | 73,06 | 73,36 | 00:00:00 | | 2004-06-04 | 74,61 | 674.000 | 75,12 | 74,24 | 74,30 | 00:00:00 | | 2004-06-07 | 74,90 | 748.600 | 75,50 | 74,55 | 74,63 | 00:00:00 | | 2004-06-08 | 74,95 | 509.700 | 75,04 | 74,64 | 74,80 | 00:00:00 | | 2004-06-09 | 74,68 | 677.100 | 75,34 | 74,34 | 74,80 | 00:00:00 | | 2004-06-10 | 74,80 | 465.400 | 75,35 | 74,30 | 74,62 | 00:00:00 | | 2004-06-14 | 75,20 | 904.600 | 75,65 | 74,70 | 74,70 | 00:00:00 | | 2004-06-15 | 74,98 | 735.900 | 76,50 | 74,85 | 75,45 | 00:00:00 | | 2004-06-16 | 74,87 | 471.800 | 75,40 | 74,77 | 75,08 | 00:00:00 | | 2004-06-17 | 75,56 | 536.900 | 75,98 | 74,30 | 75,02 | 00:00:00 | | 2004-06-18 | 75,18 | 694.500 | 76,99 | 74,43 | 74,95 | 00:00:00 | | 2004-06-21 | 74,71 | 334.000 | 75,40 | 74,65 | 75,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
