|
 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 | | 2004-10-13 | 66,15 | 549.900 | 67,15 | 65,91 | 66,73 | 00:00:00 | | 2004-10-14 | 63,86 | 1.676.300 | 65,72 | 62,82 | 65,29 | 00:00:00 | | 2004-10-15 | 62,98 | 2.519.000 | 63,87 | 60,40 | 63,87 | 00:00:00 | | 2004-10-18 | 62,24 | 1.258.600 | 62,98 | 61,55 | 62,98 | 00:00:00 | | 2004-10-19 | 60,62 | 1.267.400 | 62,56 | 60,00 | 62,49 | 00:00:00 | | 2004-10-20 | 60,77 | 1.168.000 | 61,42 | 60,05 | 60,62 | 00:00:00 | | 2004-10-21 | 61,34 | 709.300 | 61,77 | 60,25 | 61,02 | 00:00:00 | | 2004-10-22 | 60,47 | 431.900 | 61,85 | 60,40 | 61,55 | 00:00:00 | | 2004-10-25 | 60,72 | 487.000 | 60,85 | 60,18 | 60,40 | 00:00:00 | | 2004-10-26 | 62,21 | 618.100 | 62,22 | 60,90 | 61,00 | 00:00:00 | | 2004-10-27 | 64,16 | 901.300 | 64,19 | 61,35 | 61,89 | 00:00:00 | | 2004-10-28 | 64,15 | 592.400 | 64,40 | 63,25 | 63,77 | 00:00:00 | | 2004-10-29 | 64,31 | 535.900 | 64,36 | 63,30 | 64,15 | 00:00:00 | | 2004-11-01 | 63,72 | 514.600 | 64,37 | 63,37 | 64,15 | 00:00:00 | | 2004-11-02 | 65,53 | 605.900 | 65,60 | 64,06 | 64,19 | 00:00:00 | | 2004-11-03 | 63,71 | 914.700 | 66,20 | 63,43 | 65,60 | 00:00:00 | | 2004-11-04 | 64,95 | 879.400 | 65,17 | 63,55 | 63,71 | 00:00:00 | | 2004-11-05 | 66,50 | 1.157.800 | 67,50 | 66,30 | 67,25 | 00:00:00 | | 2004-11-08 | 65,73 | 508.900 | 66,30 | 65,40 | 66,30 | 00:00:00 | | 2004-11-09 | 65,77 | 492.300 | 66,25 | 65,06 | 65,98 | 00:00:00 | | 2004-11-10 | 65,75 | 226.600 | 66,25 | 65,60 | 66,02 | 00:00:00 | | 2004-11-11 | 66,33 | 307.100 | 66,50 | 65,71 | 66,00 | 00:00:00 | | 2004-11-12 | 67,00 | 437.600 | 67,00 | 65,75 | 66,95 | 00:00:00 | | 2004-11-15 | 67,77 | 596.000 | 67,81 | 66,85 | 67,54 | 00:00:00 | | 2004-11-16 | 67,25 | 324.400 | 68,13 | 67,16 | 67,77 | 00:00:00 | | 2004-11-17 | 68,22 | 679.900 | 68,59 | 67,78 | 67,80 | 00:00:00 | | 2004-11-18 | 68,28 | 325.400 | 68,50 | 67,73 | 68,10 | 00:00:00 | | 2004-11-19 | 67,58 | 270.000 | 68,37 | 67,58 | 68,14 | 00:00:00 | | 2004-11-22 | 67,67 | 418.200 | 68,00 | 67,04 | 68,00 | 00:00:00 | | 2004-11-23 | 67,29 | 418.900 | 68,15 | 66,27 | 67,67 | 00:00:00 | | 2004-11-24 | 67,70 | 192.900 | 68,03 | 67,25 | 67,39 | 00:00:00 | | 2004-11-26 | 67,73 | 108.400 | 68,24 | 67,67 | 67,70 | 00:00:00 | | 2004-11-29 | 67,81 | 394.400 | 68,50 | 66,88 | 67,74 | 00:00:00 | | 2004-11-30 | 68,00 | 398.100 | 68,30 | 67,60 | 67,75 | 00:00:00 | | 2004-12-01 | 68,05 | 529.700 | 68,73 | 67,80 | 68,00 | 00:00:00 | | 2004-12-02 | 67,98 | 457.200 | 68,35 | 67,70 | 68,05 | 00:00:00 | | 2004-12-03 | 67,20 | 606.600 | 67,60 | 66,95 | 67,50 | 00:00:00 | | 2004-12-06 | 66,95 | 381.700 | 67,52 | 66,51 | 67,28 | 00:00:00 | | 2004-12-07 | 66,59 | 367.100 | 67,14 | 66,33 | 67,10 | 00:00:00 | | 2004-12-08 | 66,72 | 378.800 | 67,35 | 66,40 | 66,80 | 00:00:00 | | 2004-12-09 | 66,47 | 416.100 | 66,55 | 65,59 | 66,47 | 00:00:00 | | 2004-12-10 | 67,07 | 439.300 | 67,67 | 66,04 | 67,67 | 00:00:00 | | 2004-12-13 | 67,02 | 438.400 | 67,55 | 66,88 | 67,40 | 00:00:00 | | 2004-12-14 | 67,37 | 457.700 | 67,73 | 66,85 | 67,27 | 00:00:00 | | 2004-12-15 | 67,23 | 521.800 | 67,60 | 66,72 | 67,54 | 00:00:00 | | 2004-12-16 | 67,71 | 587.900 | 67,84 | 66,65 | 67,22 | 00:00:00 | | 2004-12-17 | 68,27 | 657.300 | 68,48 | 67,55 | 67,71 | 00:00:00 | | 2004-12-20 | 67,88 | 555.100 | 68,45 | 67,56 | 68,27 | 00:00:00 | | 2004-12-21 | 68,50 | 399.300 | 68,65 | 67,65 | 68,13 | 00:00:00 | | 2004-12-22 | 68,77 | 308.500 | 69,16 | 68,40 | 68,54 | 00:00:00 | | 2004-12-23 | 68,58 | 178.100 | 69,37 | 68,52 | 68,90 | 00:00:00 | | 2004-12-27 | 68,21 | 204.800 | 68,81 | 67,90 | 68,81 | 00:00:00 | | 2004-12-28 | 69,61 | 520.800 | 69,68 | 68,60 | 68,60 | 00:00:00 | | 2004-12-29 | 69,29 | 175.900 | 69,94 | 69,09 | 69,60 | 00:00:00 | | 2004-12-30 | 69,01 | 257.900 | 69,49 | 68,97 | 69,30 | 00:00:00 | | 2004-12-31 | 68,91 | 258.600 | 69,78 | 68,86 | 69,05 | 00:00:00 | | 2005-01-03 | 67,58 | 602.900 | 70,00 | 67,31 | 69,25 | 00:00:00 | | 2005-01-04 | 67,41 | 442.700 | 68,40 | 67,08 | 67,78 | 00:00:00 | | 2005-01-05 | 67,37 | 668.000 | 68,34 | 67,19 | 67,19 | 00:00:00 | | 2005-01-06 | 68,14 | 430.800 | 68,51 | 67,50 | 67,75 | 00:00:00 | | 2005-01-07 | 68,57 | 629.700 | 68,62 | 68,05 | 68,35 | 00:00:00 | | 2005-01-10 | 69,00 | 421.100 | 69,21 | 68,25 | 68,45 | 00:00:00 | | 2005-01-11 | 67,11 | 805.000 | 69,75 | 67,09 | 69,45 | 00:00:00 | | 2005-01-12 | 66,00 | 1.225.500 | 67,72 | 65,79 | 66,86 | 00:00:00 | | 2005-01-13 | 66,73 | 1.936.200 | 68,35 | 65,90 | 66,90 | 00:00:00 | | 2005-01-14 | 66,35 | 892.100 | 67,02 | 65,35 | 66,89 | 00:00:00 | | 2005-01-18 | 66,92 | 463.000 | 67,19 | 66,02 | 66,34 | 00:00:00 | | 2005-01-19 | 66,29 | 466.400 | 67,05 | 66,21 | 66,60 | 00:00:00 | | 2005-01-20 | 65,09 | 665.800 | 66,38 | 65,09 | 66,05 | 00:00:00 | | 2005-01-21 | 64,05 | 1.059.400 | 65,10 | 64,05 | 65,10 | 00:00:00 | | 2005-01-24 | 63,53 | 576.800 | 64,40 | 63,33 | 64,25 | 00:00:00 | | 2005-01-25 | 64,08 | 447.700 | 64,38 | 63,64 | 63,90 | 00:00:00 | | 2005-01-26 | 64,26 | 698.400 | 64,35 | 63,59 | 64,10 | 00:00:00 | | 2005-01-27 | 64,30 | 825.000 | 64,44 | 64,15 | 64,27 | 00:00:00 | | 2005-01-28 | 63,02 | 690.600 | 64,32 | 62,73 | 64,26 | 00:00:00 | | 2005-01-31 | 63,90 | 572.100 | 63,94 | 63,24 | 63,25 | 00:00:00 | | 2005-02-01 | 64,14 | 731.100 | 64,37 | 63,41 | 63,96 | 00:00:00 | | 2005-02-02 | 63,70 | 486.900 | 64,07 | 63,60 | 64,06 | 00:00:00 | | 2005-02-03 | 63,62 | 423.600 | 63,95 | 63,22 | 63,72 | 00:00:00 | | 2005-02-04 | 64,08 | 756.100 | 64,10 | 62,49 | 63,63 | 00:00:00 | | 2005-02-07 | 63,18 | 557.500 | 64,08 | 63,04 | 64,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
