|
 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 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 74,71 | 334.000 | 75,40 | 74,65 | 75,37 | 00:00:00 | | 2004-06-22 | 75,00 | 479.100 | 75,10 | 74,23 | 74,60 | 00:00:00 | | 2004-06-23 | 74,75 | 479.200 | 75,00 | 74,08 | 75,00 | 00:00:00 | | 2004-06-24 | 74,28 | 451.400 | 75,00 | 74,20 | 74,50 | 00:00:00 | | 2004-06-25 | 74,95 | 835.100 | 75,27 | 74,15 | 74,21 | 00:00:00 | | 2004-06-28 | 74,42 | 333.000 | 76,00 | 74,28 | 75,38 | 00:00:00 | | 2004-06-29 | 75,44 | 720.800 | 75,60 | 73,85 | 74,20 | 00:00:00 | | 2004-06-30 | 75,86 | 761.800 | 76,75 | 75,56 | 75,66 | 00:00:00 | | 2004-07-01 | 75,33 | 375.900 | 76,50 | 74,60 | 76,01 | 00:00:00 | | 2004-07-02 | 74,01 | 646.600 | 75,25 | 74,00 | 74,87 | 00:00:00 | | 2004-07-06 | 73,82 | 414.600 | 74,40 | 73,12 | 74,01 | 00:00:00 | | 2004-07-07 | 73,22 | 492.200 | 74,35 | 73,05 | 73,57 | 00:00:00 | | 2004-07-08 | 72,61 | 283.300 | 73,55 | 72,55 | 73,35 | 00:00:00 | | 2004-07-09 | 73,05 | 310.700 | 73,37 | 72,35 | 72,66 | 00:00:00 | | 2004-07-12 | 73,62 | 374.800 | 73,70 | 72,84 | 73,05 | 00:00:00 | | 2004-07-13 | 77,44 | 1.953.900 | 78,95 | 73,01 | 75,20 | 00:00:00 | | 2004-07-14 | 76,22 | 2.103.400 | 78,80 | 75,62 | 77,01 | 00:00:00 | | 2004-07-15 | 74,75 | 1.238.300 | 76,22 | 74,38 | 76,22 | 00:00:00 | | 2004-07-16 | 73,05 | 1.695.300 | 75,45 | 72,62 | 75,45 | 00:00:00 | | 2004-07-19 | 71,90 | 1.094.900 | 73,15 | 71,63 | 72,95 | 00:00:00 | | 2004-07-20 | 72,43 | 1.134.000 | 72,60 | 70,99 | 72,15 | 00:00:00 | | 2004-07-21 | 70,73 | 832.700 | 72,95 | 70,65 | 72,68 | 00:00:00 | | 2004-07-22 | 70,50 | 527.500 | 70,73 | 69,75 | 70,73 | 00:00:00 | | 2004-07-23 | 70,59 | 403.200 | 70,90 | 69,87 | 70,51 | 00:00:00 | | 2004-07-26 | 70,10 | 735.700 | 71,48 | 70,10 | 70,59 | 00:00:00 | | 2004-07-27 | 70,00 | 636.700 | 70,88 | 69,50 | 70,70 | 00:00:00 | | 2004-07-28 | 69,95 | 613.800 | 70,26 | 69,42 | 70,25 | 00:00:00 | | 2004-07-29 | 69,95 | 677.200 | 70,95 | 69,70 | 70,32 | 00:00:00 | | 2004-07-30 | 71,00 | 543.100 | 71,04 | 69,96 | 69,96 | 00:00:00 | | 2004-08-02 | 71,01 | 457.900 | 71,13 | 70,22 | 70,84 | 00:00:00 | | 2004-08-03 | 70,90 | 395.700 | 71,55 | 70,47 | 71,08 | 00:00:00 | | 2004-08-04 | 70,72 | 554.500 | 71,40 | 70,41 | 70,43 | 00:00:00 | | 2004-08-05 | 68,87 | 514.600 | 71,04 | 68,75 | 70,89 | 00:00:00 | | 2004-08-06 | 65,90 | 1.685.500 | 68,36 | 65,84 | 68,16 | 00:00:00 | | 2004-08-09 | 66,32 | 590.900 | 66,72 | 66,00 | 66,15 | 00:00:00 | | 2004-08-10 | 68,00 | 794.100 | 68,18 | 66,77 | 67,08 | 00:00:00 | | 2004-08-11 | 67,20 | 869.800 | 67,84 | 66,75 | 67,35 | 00:00:00 | | 2004-08-12 | 66,21 | 432.200 | 67,59 | 66,02 | 67,21 | 00:00:00 | | 2004-08-13 | 66,09 | 525.600 | 66,48 | 65,75 | 66,24 | 00:00:00 | | 2004-08-16 | 66,35 | 606.400 | 67,00 | 65,85 | 66,09 | 00:00:00 | | 2004-08-17 | 68,25 | 947.300 | 69,21 | 66,85 | 67,20 | 00:00:00 | | 2004-08-18 | 68,50 | 663.300 | 68,58 | 67,30 | 68,08 | 00:00:00 | | 2004-08-19 | 68,70 | 258.100 | 68,86 | 68,15 | 68,15 | 00:00:00 | | 2004-08-20 | 69,44 | 304.000 | 69,49 | 68,51 | 68,62 | 00:00:00 | | 2004-08-23 | 69,75 | 454.600 | 70,16 | 69,24 | 69,24 | 00:00:00 | | 2004-08-24 | 69,16 | 571.100 | 70,10 | 68,92 | 69,90 | 00:00:00 | | 2004-08-25 | 69,50 | 430.500 | 69,73 | 68,52 | 69,41 | 00:00:00 | | 2004-08-26 | 69,89 | 279.200 | 69,92 | 69,01 | 69,30 | 00:00:00 | | 2004-08-27 | 69,61 | 200.600 | 70,09 | 69,40 | 70,00 | 00:00:00 | | 2004-08-30 | 69,16 | 293.100 | 69,93 | 69,10 | 69,71 | 00:00:00 | | 2004-08-31 | 68,27 | 844.300 | 69,30 | 67,46 | 69,30 | 00:00:00 | | 2004-09-01 | 68,43 | 434.300 | 68,50 | 67,63 | 68,27 | 00:00:00 | | 2004-09-02 | 69,95 | 659.600 | 70,20 | 68,30 | 68,57 | 00:00:00 | | 2004-09-03 | 69,10 | 611.100 | 70,76 | 69,10 | 69,97 | 00:00:00 | | 2004-09-07 | 69,84 | 523.600 | 70,00 | 69,10 | 69,40 | 00:00:00 | | 2004-09-08 | 69,05 | 449.200 | 69,83 | 69,00 | 69,60 | 00:00:00 | | 2004-09-09 | 68,44 | 615.600 | 69,18 | 68,21 | 69,18 | 00:00:00 | | 2004-09-10 | 65,14 | 1.970.800 | 68,05 | 64,86 | 68,05 | 00:00:00 | | 2004-09-13 | 64,25 | 2.162.100 | 64,85 | 63,15 | 64,20 | 00:00:00 | | 2004-09-14 | 64,30 | 1.723.500 | 64,75 | 63,62 | 64,34 | 00:00:00 | | 2004-09-15 | 65,08 | 899.200 | 65,82 | 62,42 | 64,50 | 00:00:00 | | 2004-09-16 | 65,46 | 691.400 | 65,99 | 65,00 | 65,16 | 00:00:00 | | 2004-09-17 | 65,26 | 702.500 | 66,00 | 64,83 | 65,46 | 00:00:00 | | 2004-09-20 | 65,59 | 661.000 | 65,68 | 64,80 | 65,25 | 00:00:00 | | 2004-09-21 | 66,33 | 557.200 | 66,46 | 65,56 | 65,56 | 00:00:00 | | 2004-09-22 | 65,25 | 420.000 | 66,10 | 65,19 | 65,75 | 00:00:00 | | 2004-09-23 | 65,72 | 661.800 | 66,50 | 65,61 | 66,00 | 00:00:00 | | 2004-09-24 | 65,35 | 306.100 | 66,17 | 65,34 | 65,65 | 00:00:00 | | 2004-09-27 | 64,10 | 426.200 | 65,35 | 64,06 | 65,35 | 00:00:00 | | 2004-09-28 | 64,27 | 333.600 | 64,72 | 64,10 | 64,15 | 00:00:00 | | 2004-09-29 | 65,28 | 441.400 | 65,32 | 63,95 | 64,27 | 00:00:00 | | 2004-09-30 | 66,55 | 973.200 | 66,78 | 65,03 | 65,28 | 00:00:00 | | 2004-10-01 | 67,42 | 511.800 | 67,77 | 66,50 | 66,55 | 00:00:00 | | 2004-10-04 | 66,86 | 564.800 | 68,23 | 66,80 | 67,67 | 00:00:00 | | 2004-10-05 | 65,45 | 959.800 | 67,47 | 65,42 | 66,92 | 00:00:00 | | 2004-10-06 | 66,26 | 543.500 | 66,32 | 65,20 | 65,70 | 00:00:00 | | 2004-10-07 | 66,38 | 829.100 | 66,75 | 65,50 | 66,26 | 00:00:00 | | 2004-10-08 | 64,85 | 1.010.200 | 66,07 | 64,25 | 65,78 | 00:00:00 | | 2004-10-11 | 67,00 | 1.114.500 | 67,26 | 66,33 | 66,80 | 00:00:00 | | 2004-10-12 | 66,57 | 563.300 | 66,95 | 65,90 | 66,49 | 00:00:00 | | 2004-10-13 | 66,15 | 549.900 | 67,15 | 65,91 | 66,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
