Última Hora: "Tenga en cuenta 3 consejos básicos para comprar seguro en el Black Friday - HSB Noticias" Tue, 21 Nov 2017 16:57:12 GMT    "Más de 600 millones de dólares 'falsos' están hinchando la burbuja del bitcoin - Economíahoy.mx" Tue, 21 Nov 2017 17:13:00 GMT   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 18:47:25 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    "Google penalizará a 'Russia Today' y 'Sputnik' por publicar noticias falsas - Hipertextual" Tue, 21 Nov 2017 12:57:00 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    "En British Airways, los pasajeros con tickets más baratos embarcarán últimos - Clarín.com" Tue, 21 Nov 2017 10:09:01 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
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