|
 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 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 63,18 | 557.500 | 64,08 | 63,04 | 64,08 | 00:00:00 | | 2005-02-08 | 63,50 | 571.000 | 63,55 | 63,20 | 63,20 | 00:00:00 | | 2005-02-09 | 62,62 | 508.300 | 63,84 | 62,51 | 63,48 | 00:00:00 | | 2005-02-10 | 61,76 | 989.400 | 62,59 | 61,54 | 62,58 | 00:00:00 | | 2005-02-11 | 61,30 | 1.556.500 | 61,93 | 61,30 | 61,80 | 00:00:00 | | 2005-02-14 | 61,37 | 996.400 | 61,57 | 60,89 | 61,36 | 00:00:00 | | 2005-02-15 | 62,50 | 922.500 | 62,86 | 61,36 | 61,37 | 00:00:00 | | 2005-02-16 | 62,40 | 503.000 | 62,57 | 61,75 | 62,16 | 00:00:00 | | 2005-02-17 | 62,30 | 653.400 | 62,65 | 62,11 | 62,41 | 00:00:00 | | 2005-02-18 | 63,31 | 922.600 | 63,85 | 62,40 | 62,50 | 00:00:00 | | 2005-02-22 | 63,18 | 874.000 | 64,66 | 63,06 | 63,75 | 00:00:00 | | 2005-02-23 | 62,85 | 449.400 | 63,50 | 62,60 | 63,18 | 00:00:00 | | 2005-02-24 | 62,33 | 585.200 | 62,67 | 61,70 | 62,60 | 00:00:00 | | 2005-02-25 | 63,73 | 429.000 | 63,75 | 62,10 | 62,10 | 00:00:00 | | 2005-02-28 | 62,74 | 671.000 | 63,61 | 62,10 | 63,60 | 00:00:00 | | 2005-03-01 | 63,23 | 649.000 | 64,01 | 62,69 | 62,75 | 00:00:00 | | 2005-03-02 | 63,69 | 535.300 | 64,03 | 62,75 | 63,17 | 00:00:00 | | 2005-03-03 | 62,59 | 761.600 | 64,02 | 62,47 | 64,00 | 00:00:00 | | 2005-03-04 | 63,03 | 507.600 | 63,30 | 62,17 | 63,05 | 00:00:00 | | 2005-03-07 | 62,58 | 365.100 | 63,18 | 62,58 | 62,92 | 00:00:00 | | 2005-03-08 | 62,55 | 359.000 | 62,84 | 62,25 | 62,78 | 00:00:00 | | 2005-03-09 | 63,70 | 1.778.000 | 63,77 | 62,70 | 62,70 | 00:00:00 | | 2005-03-10 | 63,81 | 867.400 | 65,25 | 63,32 | 63,95 | 00:00:00 | | 2005-03-11 | 63,08 | 446.700 | 64,00 | 62,95 | 64,00 | 00:00:00 | | 2005-03-14 | 63,52 | 312.100 | 63,74 | 63,06 | 63,30 | 00:00:00 | | 2005-03-15 | 63,22 | 388.600 | 63,63 | 62,79 | 63,60 | 00:00:00 | | 2005-03-16 | 62,93 | 715.800 | 63,24 | 62,64 | 63,22 | 00:00:00 | | 2005-03-17 | 61,69 | 666.800 | 62,97 | 61,40 | 62,95 | 00:00:00 | | 2005-03-18 | 60,89 | 1.055.500 | 61,68 | 59,98 | 61,67 | 00:00:00 | | 2005-03-21 | 61,45 | 510.800 | 61,78 | 60,55 | 60,90 | 00:00:00 | | 2005-03-22 | 61,35 | 924.800 | 61,74 | 61,00 | 61,15 | 00:00:00 | | 2005-03-23 | 61,94 | 904.500 | 62,26 | 61,24 | 61,34 | 00:00:00 | | 2005-03-24 | 61,34 | 548.300 | 61,95 | 61,34 | 61,94 | 00:00:00 | | 2005-03-28 | 61,82 | 355.100 | 62,26 | 61,56 | 61,59 | 00:00:00 | | 2005-03-29 | 62,04 | 572.600 | 62,47 | 61,53 | 61,65 | 00:00:00 | | 2005-03-30 | 62,35 | 519.100 | 62,49 | 62,02 | 62,14 | 00:00:00 | | 2005-03-31 | 61,67 | 568.600 | 62,36 | 61,57 | 62,36 | 00:00:00 | | 2005-04-01 | 61,03 | 723.600 | 62,20 | 60,40 | 61,77 | 00:00:00 | | 2005-04-04 | 61,26 | 717.900 | 61,61 | 59,85 | 61,03 | 00:00:00 | | 2005-04-05 | 61,09 | 290.100 | 61,57 | 60,74 | 61,26 | 00:00:00 | | 2005-04-06 | 61,22 | 345.000 | 61,62 | 60,82 | 61,10 | 00:00:00 | | 2005-04-07 | 61,89 | 269.900 | 61,99 | 61,05 | 61,32 | 00:00:00 | | 2005-04-08 | 62,00 | 567.800 | 62,30 | 61,71 | 61,89 | 00:00:00 | | 2005-04-11 | 62,12 | 480.500 | 62,26 | 61,65 | 62,00 | 00:00:00 | | 2005-04-12 | 62,55 | 778.200 | 62,95 | 61,81 | 61,98 | 00:00:00 | | 2005-04-13 | 61,68 | 727.000 | 62,80 | 61,12 | 62,40 | 00:00:00 | | 2005-04-14 | 60,80 | 1.652.600 | 63,60 | 60,43 | 63,60 | 00:00:00 | | 2005-04-15 | 58,61 | 1.686.800 | 60,80 | 58,61 | 60,80 | 00:00:00 | | 2005-04-18 | 58,40 | 1.603.900 | 59,15 | 57,83 | 58,80 | 00:00:00 | | 2005-04-19 | 58,97 | 949.400 | 59,40 | 58,38 | 58,40 | 00:00:00 | | 2005-04-20 | 57,70 | 1.516.800 | 58,97 | 57,62 | 58,80 | 00:00:00 | | 2005-04-21 | 58,05 | 1.274.700 | 58,46 | 57,70 | 58,20 | 00:00:00 | | 2005-04-22 | 57,54 | 887.600 | 58,17 | 57,25 | 57,80 | 00:00:00 | | 2005-04-25 | 57,36 | 982.300 | 57,88 | 57,11 | 57,55 | 00:00:00 | | 2005-04-26 | 57,49 | 707.100 | 58,53 | 57,36 | 57,38 | 00:00:00 | | 2005-04-27 | 58,21 | 833.200 | 59,15 | 56,93 | 57,49 | 00:00:00 | | 2005-04-28 | 58,38 | 795.100 | 58,85 | 57,70 | 58,05 | 00:00:00 | | 2005-04-29 | 59,00 | 790.700 | 59,12 | 57,40 | 58,48 | 00:00:00 | | 2005-05-02 | 59,70 | 873.200 | 60,60 | 59,07 | 59,10 | 00:00:00 | | 2005-05-03 | 59,68 | 622.700 | 60,50 | 59,45 | 60,10 | 00:00:00 | | 2005-05-04 | 60,78 | 407.800 | 60,88 | 59,79 | 59,93 | 00:00:00 | | 2005-05-05 | 60,08 | 571.300 | 61,12 | 59,58 | 60,91 | 00:00:00 | | 2005-05-06 | 60,08 | 407.500 | 60,58 | 59,90 | 60,24 | 00:00:00 | | 2005-05-09 | 60,90 | 647.700 | 60,93 | 59,95 | 60,00 | 00:00:00 | | 2005-05-10 | 60,46 | 559.500 | 61,10 | 60,18 | 60,66 | 00:00:00 | | 2005-05-11 | 60,86 | 342.000 | 61,03 | 59,95 | 60,43 | 00:00:00 | | 2005-05-12 | 60,30 | 551.100 | 61,00 | 60,26 | 60,70 | 00:00:00 | | 2005-05-13 | 58,91 | 795.800 | 60,29 | 58,26 | 60,29 | 00:00:00 | | 2005-05-16 | 59,40 | 665.200 | 59,66 | 58,82 | 58,98 | 00:00:00 | | 2005-05-17 | 59,55 | 1.039.200 | 59,88 | 59,05 | 59,38 | 00:00:00 | | 2005-05-18 | 60,07 | 678.200 | 60,55 | 59,73 | 59,92 | 00:00:00 | | 2005-05-19 | 59,98 | 584.600 | 60,15 | 59,61 | 60,06 | 00:00:00 | | 2005-05-20 | 60,05 | 563.000 | 60,48 | 59,80 | 60,20 | 00:00:00 | | 2005-05-23 | 61,07 | 481.500 | 61,19 | 60,18 | 60,36 | 00:00:00 | | 2005-05-24 | 60,60 | 466.700 | 60,97 | 60,35 | 60,95 | 00:00:00 | | 2005-05-25 | 59,89 | 434.000 | 60,51 | 59,75 | 60,45 | 00:00:00 | | 2005-05-26 | 60,87 | 772.100 | 61,11 | 59,73 | 59,87 | 00:00:00 | | 2005-05-27 | 60,88 | 481.300 | 61,25 | 60,59 | 60,84 | 00:00:00 | | 2005-05-31 | 61,34 | 651.700 | 61,55 | 60,46 | 60,75 | 00:00:00 | | 2005-06-01 | 60,82 | 774.000 | 61,32 | 60,06 | 61,01 | 00:00:00 | | 2005-06-02 | 60,57 | 629.700 | 60,82 | 60,08 | 60,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
