Última Hora: "El canon por copia privada recaudará entre 7 y 10 veces más que el daño real causado, según la industria digital - Cinco Días" Fri, 22 Sep 2017 12:45:52 GMT    "Privacidad y Big Data - EL Peruano" Fri, 22 Sep 2017 05:29:59 GMT   "Si piensas que Amancio Ortega no tiene competencia es que no conoces a Tadashi Yanai - LOS40" Thu, 21 Sep 2017 19:02:52 GMT    "Alstom y Siemens negocian su fusión en un gigante mundial del ferrocarril - Cinco Días" Fri, 22 Sep 2017 19:14:00 GMT    "Uber pierde su licencia para operar en Londres - Milenio.com" Sat, 23 Sep 2017 09:53:00 GMT    "Por qué Bill Gates dice que crear el comando "Ctrl + Alt + Supr" para reiniciar las computadoras fue un error - El Mostrador" Sat, 23 Sep 2017 03:43:25 GMT    "Moody's rebaja la nota al Reino Unido por las incertidumbres del 'brexit' - euronews" Sat, 23 Sep 2017 08:59:11 GMT    "El armador holandés Tideway intenta llevarse un buque de La Naval - Cinco Días" Thu, 21 Sep 2017 09:39:34 GMT    "XC40, el SUV compacto de Volvo (Video y Fotogalería) - Pulso de San Luis (Comunicado de prensa)" Sat, 23 Sep 2017 08:09:21 GMT    "Airbus inauguró su primer centro de entrega de A330 fuera de Europa - HSB Noticias" Fri, 22 Sep 2017 16:04:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,110 (+0,920%) 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 Transacción12,020Hora de Cotización2017-09-22 - 21:00
Variación+0,110 (+0,920%)Rango 52 Semanas[7,780 - 12,250]
Máximo12,100Mínimo11,870
Volumen2.030.006Volumen Medio (3m)2.696.280
Demanda / OfertaN/AYield0,00
Cierre Anterior11,910PER12,38%
Apertura11,870EPS0,97
Fecha Ex-Dividendo2017-09-23Fecha DividendoN/A
Capitalización Bursátil4 Objetivo Estimado 1 Año13,150
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 2017-09-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-02-2566,39626.70067,2666,3566,5000:00:00
2004-02-2666,05434.60066,5066,0166,5000:00:00
2004-02-2766,18526.00067,0566,0066,3000:00:00
2004-03-0166,82605.80067,1966,0066,1700:00:00
2004-03-0266,78426.30067,4566,5066,5000:00:00
2004-03-0367,45459.40067,6766,7566,7800:00:00
2004-03-0467,12299.80067,7266,8267,5100:00:00
2004-03-0565,911.288.00066,4065,5066,0600:00:00
2004-03-0864,50780.20065,9164,4465,9100:00:00
2004-03-0963,601.142.50064,7563,2064,7500:00:00
2004-03-1063,65578.70065,0263,4363,7800:00:00
2004-03-1162,51814.00063,7562,5063,1100:00:00
2004-03-1263,39491.30064,1062,6162,6100:00:00
2004-03-1562,25715.90063,5061,6463,5000:00:00
2004-03-1662,32451.70062,6561,7262,2500:00:00
2004-03-1763,60537.30063,9062,4962,5000:00:00
2004-03-1863,45500.20063,7061,8963,3500:00:00
2004-03-1963,31423.20063,9062,6563,2000:00:00
2004-03-2261,90735.10063,0661,0563,0600:00:00
2004-03-2362,50847.70062,9061,8961,8900:00:00
2004-03-2462,56841.80063,2062,3062,5100:00:00
2004-03-2562,92470.80063,0562,2062,8100:00:00
2004-03-2663,64556.50063,9062,6362,9300:00:00
2004-03-2964,46359.50064,7263,7063,7900:00:00
2004-03-3064,50399.20064,6763,7764,3000:00:00
2004-03-3164,23413.10064,4663,5864,3900:00:00
2004-04-0164,72847.80064,9663,9064,2300:00:00
2004-04-0266,001.263.50067,5065,5966,5000:00:00
2004-04-0566,30606.50066,8565,6666,5000:00:00
2004-04-0665,74422.90066,0565,1265,8500:00:00
2004-04-0765,66887.80065,9265,3065,4900:00:00
2004-04-0866,45557.60067,7566,2166,5000:00:00
2004-04-1266,78531.40067,9465,9566,4500:00:00
2004-04-1367,511.488.40068,6667,0268,0000:00:00
2004-04-1469,713.526.20070,3168,5068,5000:00:00
2004-04-1570,012.841.30074,0268,2871,1000:00:00
2004-04-1669,701.250.80070,7968,6370,2500:00:00
2004-04-1970,17622.90070,3669,1769,7000:00:00
2004-04-2071,131.443.30072,0170,0870,3000:00:00
2004-04-2171,35968.60071,6870,4571,0600:00:00
2004-04-2273,701.527.40074,1871,3071,3900:00:00
2004-04-2374,421.232.10074,8773,0573,5300:00:00
2004-04-2674,441.032.80074,9074,2774,3200:00:00
2004-04-2774,80974.50075,4574,2674,4800:00:00
2004-04-2874,101.100.20074,5572,9974,5500:00:00
2004-04-2973,66870.90074,6773,1773,6000:00:00
2004-04-3073,62741.60074,2572,9073,6600:00:00
2004-05-0374,50845.10074,8173,8373,8500:00:00
2004-05-0472,851.234.90074,5672,5774,3300:00:00
2004-05-0573,411.047.90074,2473,1573,2000:00:00
2004-05-0672,81839.10073,2271,9573,2100:00:00
2004-05-0772,541.566.80074,1372,5472,8100:00:00
2004-05-1071,521.048.50072,5070,9972,2900:00:00
2004-05-1171,64639.90072,2671,4872,2500:00:00
2004-05-1271,231.300.20071,4969,4071,3900:00:00
2004-05-1371,16691.60071,6570,1570,9000:00:00
2004-05-1470,69637.40071,6070,3571,3600:00:00
2004-05-1769,89681.30070,6969,3670,1500:00:00
2004-05-1869,41762.90070,2969,2070,0600:00:00
2004-05-1969,761.155.70071,2269,5069,8500:00:00
2004-05-2069,75358.80070,2369,7069,7500:00:00
2004-05-2169,74618.20070,1869,5169,9000:00:00
2004-05-2469,61432.20070,7069,2869,9600:00:00
2004-05-2569,691.304.90070,0068,4069,4200:00:00
2004-05-2671,051.217.80072,2969,5569,8900:00:00
2004-05-2773,081.099.00073,2071,7071,9000:00:00
2004-05-2873,00519.90073,1772,4573,1700:00:00
2004-06-0172,87491.10072,9472,1072,6300:00:00
2004-06-0273,35508.30073,9772,4172,7900:00:00
2004-06-0373,95777.90074,1573,0673,3600:00:00
2004-06-0474,61674.00075,1274,2474,3000:00:00
2004-06-0774,90748.60075,5074,5574,6300:00:00
2004-06-0874,95509.70075,0474,6474,8000:00:00
2004-06-0974,68677.10075,3474,3474,8000:00:00
2004-06-1074,80465.40075,3574,3074,6200:00:00
2004-06-1475,20904.60075,6574,7074,7000:00:00
2004-06-1574,98735.90076,5074,8575,4500:00:00
2004-06-1674,87471.80075,4074,7775,0800:00:00
2004-06-1775,56536.90075,9874,3075,0200:00:00
2004-06-1875,18694.50076,9974,4374,9500:00:00
2004-06-2174,71334.00075,4074,6575,3700:00:00
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