Última Hora: "ACAP congratula-se com decisão de rever portagens - Lusomotores" Sun, 19 Aug 2018 23:10:08 GMT    "Venezuela: Reconversão económica causa apreensão entre os comerciantes - Diário de Notícias - Lisboa" Sun, 19 Aug 2018 08:40:03 GMT    "Morreu empresário Pedro Queiroz Pereira - Jornal de Negócios - Portugal" Sun, 19 Aug 2018 23:00:07 GMT    "Aumento de pensões e descida no IVA da luz: as cinco prioridades do OE segundo Marques Mendes - Expresso" Sun, 19 Aug 2018 21:28:00 GMT    "Livreiros independentes unem-se em associação para lutar pela sobrevivência - PÚBLICO" Sun, 19 Aug 2018 11:09:32 GMT    "Isabel dos Santos perde apoio do Estado angolano na Efacec - PÚBLICO" Fri, 17 Aug 2018 10:49:35 GMT   "" Sun, 19 Aug 2018 23:32:53 GMT    "Raspa e ganha 10 mil euros no primeiro dia de férias - Correio da Manhã" Sun, 19 Aug 2018 01:14:57 GMT    "Moscovici: Austeridade na Grécia acabou mas as reformas devem prosseguir - Jornal de Negócios - Portugal" Sun, 19 Aug 2018 16:20:00 GMT    "Atrasos e supressões de comboios faz disparar o número de reclamações dos clientes - RTP" Sun, 19 Aug 2018 07:51:40 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,090 (+1,010%) 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 Transacción11,310Hora de Cotización2018-06-20 - 00:00:00
Variación+0,090 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo11,430Mínimo11,280
Volumen539.706Volumen Medio (3m)0
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield
Cierre Anterior11,220PER0,00%
Apertura11,330EPS0,00
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 2018-08-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-02-0763,18557.50064,0863,0464,0800:00:00
2005-02-0863,50571.00063,5563,2063,2000:00:00
2005-02-0962,62508.30063,8462,5163,4800:00:00
2005-02-1061,76989.40062,5961,5462,5800:00:00
2005-02-1161,301.556.50061,9361,3061,8000:00:00
2005-02-1461,37996.40061,5760,8961,3600:00:00
2005-02-1562,50922.50062,8661,3661,3700:00:00
2005-02-1662,40503.00062,5761,7562,1600:00:00
2005-02-1762,30653.40062,6562,1162,4100:00:00
2005-02-1863,31922.60063,8562,4062,5000:00:00
2005-02-2263,18874.00064,6663,0663,7500:00:00
2005-02-2362,85449.40063,5062,6063,1800:00:00
2005-02-2462,33585.20062,6761,7062,6000:00:00
2005-02-2563,73429.00063,7562,1062,1000:00:00
2005-02-2862,74671.00063,6162,1063,6000:00:00
2005-03-0163,23649.00064,0162,6962,7500:00:00
2005-03-0263,69535.30064,0362,7563,1700:00:00
2005-03-0362,59761.60064,0262,4764,0000:00:00
2005-03-0463,03507.60063,3062,1763,0500:00:00
2005-03-0762,58365.10063,1862,5862,9200:00:00
2005-03-0862,55359.00062,8462,2562,7800:00:00
2005-03-0963,701.778.00063,7762,7062,7000:00:00
2005-03-1063,81867.40065,2563,3263,9500:00:00
2005-03-1163,08446.70064,0062,9564,0000:00:00
2005-03-1463,52312.10063,7463,0663,3000:00:00
2005-03-1563,22388.60063,6362,7963,6000:00:00
2005-03-1662,93715.80063,2462,6463,2200:00:00
2005-03-1761,69666.80062,9761,4062,9500:00:00
2005-03-1860,891.055.50061,6859,9861,6700:00:00
2005-03-2161,45510.80061,7860,5560,9000:00:00
2005-03-2261,35924.80061,7461,0061,1500:00:00
2005-03-2361,94904.50062,2661,2461,3400:00:00
2005-03-2461,34548.30061,9561,3461,9400:00:00
2005-03-2861,82355.10062,2661,5661,5900:00:00
2005-03-2962,04572.60062,4761,5361,6500:00:00
2005-03-3062,35519.10062,4962,0262,1400:00:00
2005-03-3161,67568.60062,3661,5762,3600:00:00
2005-04-0161,03723.60062,2060,4061,7700:00:00
2005-04-0461,26717.90061,6159,8561,0300:00:00
2005-04-0561,09290.10061,5760,7461,2600:00:00
2005-04-0661,22345.00061,6260,8261,1000:00:00
2005-04-0761,89269.90061,9961,0561,3200:00:00
2005-04-0862,00567.80062,3061,7161,8900:00:00
2005-04-1162,12480.50062,2661,6562,0000:00:00
2005-04-1262,55778.20062,9561,8161,9800:00:00
2005-04-1361,68727.00062,8061,1262,4000:00:00
2005-04-1460,801.652.60063,6060,4363,6000:00:00
2005-04-1558,611.686.80060,8058,6160,8000:00:00
2005-04-1858,401.603.90059,1557,8358,8000:00:00
2005-04-1958,97949.40059,4058,3858,4000:00:00
2005-04-2057,701.516.80058,9757,6258,8000:00:00
2005-04-2158,051.274.70058,4657,7058,2000:00:00
2005-04-2257,54887.60058,1757,2557,8000:00:00
2005-04-2557,36982.30057,8857,1157,5500:00:00
2005-04-2657,49707.10058,5357,3657,3800:00:00
2005-04-2758,21833.20059,1556,9357,4900:00:00
2005-04-2858,38795.10058,8557,7058,0500:00:00
2005-04-2959,00790.70059,1257,4058,4800:00:00
2005-05-0259,70873.20060,6059,0759,1000:00:00
2005-05-0359,68622.70060,5059,4560,1000:00:00
2005-05-0460,78407.80060,8859,7959,9300:00:00
2005-05-0560,08571.30061,1259,5860,9100:00:00
2005-05-0660,08407.50060,5859,9060,2400:00:00
2005-05-0960,90647.70060,9359,9560,0000:00:00
2005-05-1060,46559.50061,1060,1860,6600:00:00
2005-05-1160,86342.00061,0359,9560,4300:00:00
2005-05-1260,30551.10061,0060,2660,7000:00:00
2005-05-1358,91795.80060,2958,2660,2900:00:00
2005-05-1659,40665.20059,6658,8258,9800:00:00
2005-05-1759,551.039.20059,8859,0559,3800:00:00
2005-05-1860,07678.20060,5559,7359,9200:00:00
2005-05-1959,98584.60060,1559,6160,0600:00:00
2005-05-2060,05563.00060,4859,8060,2000:00:00
2005-05-2361,07481.50061,1960,1860,3600:00:00
2005-05-2460,60466.70060,9760,3560,9500:00:00
2005-05-2559,89434.00060,5159,7560,4500:00:00
2005-05-2660,87772.10061,1159,7359,8700:00:00
2005-05-2760,88481.30061,2560,5960,8400:00:00
2005-05-3161,34651.70061,5560,4660,7500:00:00
2005-06-0160,82774.00061,3260,0661,0100:00:00
2005-06-0260,57629.70060,8260,0860,7700:00:00
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