Última Hora: "Google penalizará a 'Russia Today' y 'Sputnik' por publicar noticias falsas - Hipertextual" Tue, 21 Nov 2017 12:57:00 GMT    "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 GMT    "IPhone X: el celular más caro de Apple fue ensamblado por pasantes - Clarín.com" Tue, 21 Nov 2017 15:31:37 GMT    "Tuenti llega al mercado de fibra 'low cost' con unas ofertas muy atractivas - Hipertextual" Tue, 21 Nov 2017 16:10:43 GMT    "Bonet: "Barcelona nunca había perdido un contrato internacional" - Cinco Días" Tue, 21 Nov 2017 13:43:30 GMT    "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    "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    "Más de 600 millones de dólares 'falsos' están hinchando la burbuja del bitcoin - Economíahoy.mx" Tue, 21 Nov 2017 17:13:00 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
2004-06-2174,71334.00075,4074,6575,3700:00:00
2004-06-2275,00479.10075,1074,2374,6000:00:00
2004-06-2374,75479.20075,0074,0875,0000:00:00
2004-06-2474,28451.40075,0074,2074,5000:00:00
2004-06-2574,95835.10075,2774,1574,2100:00:00
2004-06-2874,42333.00076,0074,2875,3800:00:00
2004-06-2975,44720.80075,6073,8574,2000:00:00
2004-06-3075,86761.80076,7575,5675,6600:00:00
2004-07-0175,33375.90076,5074,6076,0100:00:00
2004-07-0274,01646.60075,2574,0074,8700:00:00
2004-07-0673,82414.60074,4073,1274,0100:00:00
2004-07-0773,22492.20074,3573,0573,5700:00:00
2004-07-0872,61283.30073,5572,5573,3500:00:00
2004-07-0973,05310.70073,3772,3572,6600:00:00
2004-07-1273,62374.80073,7072,8473,0500:00:00
2004-07-1377,441.953.90078,9573,0175,2000:00:00
2004-07-1476,222.103.40078,8075,6277,0100:00:00
2004-07-1574,751.238.30076,2274,3876,2200:00:00
2004-07-1673,051.695.30075,4572,6275,4500:00:00
2004-07-1971,901.094.90073,1571,6372,9500:00:00
2004-07-2072,431.134.00072,6070,9972,1500:00:00
2004-07-2170,73832.70072,9570,6572,6800:00:00
2004-07-2270,50527.50070,7369,7570,7300:00:00
2004-07-2370,59403.20070,9069,8770,5100:00:00
2004-07-2670,10735.70071,4870,1070,5900:00:00
2004-07-2770,00636.70070,8869,5070,7000:00:00
2004-07-2869,95613.80070,2669,4270,2500:00:00
2004-07-2969,95677.20070,9569,7070,3200:00:00
2004-07-3071,00543.10071,0469,9669,9600:00:00
2004-08-0271,01457.90071,1370,2270,8400:00:00
2004-08-0370,90395.70071,5570,4771,0800:00:00
2004-08-0470,72554.50071,4070,4170,4300:00:00
2004-08-0568,87514.60071,0468,7570,8900:00:00
2004-08-0665,901.685.50068,3665,8468,1600:00:00
2004-08-0966,32590.90066,7266,0066,1500:00:00
2004-08-1068,00794.10068,1866,7767,0800:00:00
2004-08-1167,20869.80067,8466,7567,3500:00:00
2004-08-1266,21432.20067,5966,0267,2100:00:00
2004-08-1366,09525.60066,4865,7566,2400:00:00
2004-08-1666,35606.40067,0065,8566,0900:00:00
2004-08-1768,25947.30069,2166,8567,2000:00:00
2004-08-1868,50663.30068,5867,3068,0800:00:00
2004-08-1968,70258.10068,8668,1568,1500:00:00
2004-08-2069,44304.00069,4968,5168,6200:00:00
2004-08-2369,75454.60070,1669,2469,2400:00:00
2004-08-2469,16571.10070,1068,9269,9000:00:00
2004-08-2569,50430.50069,7368,5269,4100:00:00
2004-08-2669,89279.20069,9269,0169,3000:00:00
2004-08-2769,61200.60070,0969,4070,0000:00:00
2004-08-3069,16293.10069,9369,1069,7100:00:00
2004-08-3168,27844.30069,3067,4669,3000:00:00
2004-09-0168,43434.30068,5067,6368,2700:00:00
2004-09-0269,95659.60070,2068,3068,5700:00:00
2004-09-0369,10611.10070,7669,1069,9700:00:00
2004-09-0769,84523.60070,0069,1069,4000:00:00
2004-09-0869,05449.20069,8369,0069,6000:00:00
2004-09-0968,44615.60069,1868,2169,1800:00:00
2004-09-1065,141.970.80068,0564,8668,0500:00:00
2004-09-1364,252.162.10064,8563,1564,2000:00:00
2004-09-1464,301.723.50064,7563,6264,3400:00:00
2004-09-1565,08899.20065,8262,4264,5000:00:00
2004-09-1665,46691.40065,9965,0065,1600:00:00
2004-09-1765,26702.50066,0064,8365,4600:00:00
2004-09-2065,59661.00065,6864,8065,2500:00:00
2004-09-2166,33557.20066,4665,5665,5600:00:00
2004-09-2265,25420.00066,1065,1965,7500:00:00
2004-09-2365,72661.80066,5065,6166,0000:00:00
2004-09-2465,35306.10066,1765,3465,6500:00:00
2004-09-2764,10426.20065,3564,0665,3500:00:00
2004-09-2864,27333.60064,7264,1064,1500:00:00
2004-09-2965,28441.40065,3263,9564,2700:00:00
2004-09-3066,55973.20066,7865,0365,2800:00:00
2004-10-0167,42511.80067,7766,5066,5500:00:00
2004-10-0466,86564.80068,2366,8067,6700:00:00
2004-10-0565,45959.80067,4765,4266,9200:00:00
2004-10-0666,26543.50066,3265,2065,7000:00:00
2004-10-0766,38829.10066,7565,5066,2600:00:00
2004-10-0864,851.010.20066,0764,2565,7800:00:00
2004-10-1167,001.114.50067,2666,3366,8000:00:00
2004-10-1266,57563.30066,9565,9066,4900:00:00
2004-10-1366,15549.90067,1565,9166,7300:00:00
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