Última Hora: "Costa vende modelo português aos socialistas europeus como receita para ganhar eleições - Observador" Sat, 08 Dec 2018 15:24:00 GMT    "'Coletes amarelos'. França pede a Trump para se manter afastado dos assuntos internos do país - Sol" Sun, 09 Dec 2018 14:46:44 GMT    "Amnistia Internacional alerta para maus-tratos de reclusos, violência e sobrelotação nas cadeias portuguesas - Expresso" Mon, 10 Dec 2018 00:00:00 GMT    "Subida do salário mínimo para 635 euros no Estado abrange 70 mil - Observador" Sat, 08 Dec 2018 17:33:00 GMT   "Bombeiros. Número de ocorrências reportadas em Lisboa caiu 71% este domingo face ao domingo passado - Observador" Sun, 09 Dec 2018 19:22:00 GMT    "Hospitais querem fazer cirurgias sem enfermeiros - Jornal de Notícias" Sat, 08 Dec 2018 09:25:00 GMT    "Marcelo Rebelo de Sousa: ?Este ano o Natal vai ser duplamente triste? - CARAS" Sun, 09 Dec 2018 15:53:00 GMT    "Já há acordo entre sindicatos e Porto de Setúbal para aumentar número de trabalhadores - Expresso" Sun, 09 Dec 2018 11:49:00 GMT    "ABOLA.PT - China - Pequim adverte Canadá para «consequências graves» de deter diretora da Huawei - A Bola" Sat, 08 Dec 2018 21:53:00 GMT    "Liga dos Bombeiros é "absolutamente irresponsável" - Jornal de Notícias" Sun, 09 Dec 2018 12:39:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.65 (+0.95%) MGIC Investment C - [Ticker: MTG]Gráfico MGIC Investment C  Noticias MGIC Investment C  Descargar Históricos de Metastock MGIC Investment C y Otros  Análisis Técnico MGIC Investment C  
Última Transacción11,330Hora de Cotización2018-12-04 - 00:00:00
Variación--0.65 (+0.95%)Rango 52 Semanas[0,000 - 0,000]
Máximo11,980Mínimo11,240
Volumen1.733.624Volumen Medio (3m)0
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield
Cierre Anterior11,980PER0,00%
Apertura11,920EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-12-10
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-10-1366,15549.90067,1565,9166,7300:00:00
2004-10-1463,861.676.30065,7262,8265,2900:00:00
2004-10-1562,982.519.00063,8760,4063,8700:00:00
2004-10-1862,241.258.60062,9861,5562,9800:00:00
2004-10-1960,621.267.40062,5660,0062,4900:00:00
2004-10-2060,771.168.00061,4260,0560,6200:00:00
2004-10-2161,34709.30061,7760,2561,0200:00:00
2004-10-2260,47431.90061,8560,4061,5500:00:00
2004-10-2560,72487.00060,8560,1860,4000:00:00
2004-10-2662,21618.10062,2260,9061,0000:00:00
2004-10-2764,16901.30064,1961,3561,8900:00:00
2004-10-2864,15592.40064,4063,2563,7700:00:00
2004-10-2964,31535.90064,3663,3064,1500:00:00
2004-11-0163,72514.60064,3763,3764,1500:00:00
2004-11-0265,53605.90065,6064,0664,1900:00:00
2004-11-0363,71914.70066,2063,4365,6000:00:00
2004-11-0464,95879.40065,1763,5563,7100:00:00
2004-11-0566,501.157.80067,5066,3067,2500:00:00
2004-11-0865,73508.90066,3065,4066,3000:00:00
2004-11-0965,77492.30066,2565,0665,9800:00:00
2004-11-1065,75226.60066,2565,6066,0200:00:00
2004-11-1166,33307.10066,5065,7166,0000:00:00
2004-11-1267,00437.60067,0065,7566,9500:00:00
2004-11-1567,77596.00067,8166,8567,5400:00:00
2004-11-1667,25324.40068,1367,1667,7700:00:00
2004-11-1768,22679.90068,5967,7867,8000:00:00
2004-11-1868,28325.40068,5067,7368,1000:00:00
2004-11-1967,58270.00068,3767,5868,1400:00:00
2004-11-2267,67418.20068,0067,0468,0000:00:00
2004-11-2367,29418.90068,1566,2767,6700:00:00
2004-11-2467,70192.90068,0367,2567,3900:00:00
2004-11-2667,73108.40068,2467,6767,7000:00:00
2004-11-2967,81394.40068,5066,8867,7400:00:00
2004-11-3068,00398.10068,3067,6067,7500:00:00
2004-12-0168,05529.70068,7367,8068,0000:00:00
2004-12-0267,98457.20068,3567,7068,0500:00:00
2004-12-0367,20606.60067,6066,9567,5000:00:00
2004-12-0666,95381.70067,5266,5167,2800:00:00
2004-12-0766,59367.10067,1466,3367,1000:00:00
2004-12-0866,72378.80067,3566,4066,8000:00:00
2004-12-0966,47416.10066,5565,5966,4700:00:00
2004-12-1067,07439.30067,6766,0467,6700:00:00
2004-12-1367,02438.40067,5566,8867,4000:00:00
2004-12-1467,37457.70067,7366,8567,2700:00:00
2004-12-1567,23521.80067,6066,7267,5400:00:00
2004-12-1667,71587.90067,8466,6567,2200:00:00
2004-12-1768,27657.30068,4867,5567,7100:00:00
2004-12-2067,88555.10068,4567,5668,2700:00:00
2004-12-2168,50399.30068,6567,6568,1300:00:00
2004-12-2268,77308.50069,1668,4068,5400:00:00
2004-12-2368,58178.10069,3768,5268,9000:00:00
2004-12-2768,21204.80068,8167,9068,8100:00:00
2004-12-2869,61520.80069,6868,6068,6000:00:00
2004-12-2969,29175.90069,9469,0969,6000:00:00
2004-12-3069,01257.90069,4968,9769,3000:00:00
2004-12-3168,91258.60069,7868,8669,0500:00:00
2005-01-0367,58602.90070,0067,3169,2500:00:00
2005-01-0467,41442.70068,4067,0867,7800:00:00
2005-01-0567,37668.00068,3467,1967,1900:00:00
2005-01-0668,14430.80068,5167,5067,7500:00:00
2005-01-0768,57629.70068,6268,0568,3500:00:00
2005-01-1069,00421.10069,2168,2568,4500:00:00
2005-01-1167,11805.00069,7567,0969,4500:00:00
2005-01-1266,001.225.50067,7265,7966,8600:00:00
2005-01-1366,731.936.20068,3565,9066,9000:00:00
2005-01-1466,35892.10067,0265,3566,8900:00:00
2005-01-1866,92463.00067,1966,0266,3400:00:00
2005-01-1966,29466.40067,0566,2166,6000:00:00
2005-01-2065,09665.80066,3865,0966,0500:00:00
2005-01-2164,051.059.40065,1064,0565,1000:00:00
2005-01-2463,53576.80064,4063,3364,2500:00:00
2005-01-2564,08447.70064,3863,6463,9000:00:00
2005-01-2664,26698.40064,3563,5964,1000:00:00
2005-01-2764,30825.00064,4464,1564,2700:00:00
2005-01-2863,02690.60064,3262,7364,2600:00:00
2005-01-3163,90572.10063,9463,2463,2500:00:00
2005-02-0164,14731.10064,3763,4163,9600:00:00
2005-02-0263,70486.90064,0763,6064,0600:00:00
2005-02-0363,62423.60063,9563,2263,7200:00:00
2005-02-0464,08756.10064,1062,4963,6300:00:00
2005-02-0763,18557.50064,0863,0464,0800:00:00
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@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters