Última Hora: "Uber ocultó que sufrió un hackeo masivo que afectó a 57 millones de usuarios - BBC Mundo" Tue, 21 Nov 2017 23:57:36 GMT   "This RSS feed URL is deprecated" Wed, 22 Nov 2017 10:30:41 GMT    "EEUU impone derechos compensatorios a las aceitunas de España - swissinfo.ch" Wed, 22 Nov 2017 08:50:51 GMT    "Las falsas "ofertas" del Black Friday y qué puedes hacer para no caer en ellas - BBC Mundo" Tue, 21 Nov 2017 17:56:36 GMT    "Enel responde a las críticas a Plan Elqui y reduce inversión en Chile a 2020 - PULSO" Wed, 22 Nov 2017 08:10:53 GMT    "Torre Agbar seeks tenant after the reverse of the Medicines Agency - Business Monkey News (blog)" Tue, 21 Nov 2017 04:03:32 GMT    "Más de 400 sitios webs populares están espiando lo que escribes - SocialGeek (blog)" Tue, 21 Nov 2017 11:39:42 GMT    "Ryanair lanza vuelos a 5 euros por el Black Friday - El Economista" Tue, 21 Nov 2017 13:15:11 GMT    "Las recomendaciones de las autoridades de Bogotá para realizar compras seguras durante este 'Black Friday' - Minuto30.com" Tue, 21 Nov 2017 22:22:21 GMT    "La neutralidad de la red está a un paso de desaparecer en Estados Unidos - Hipertextual" Wed, 22 Nov 2017 00:10:00 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-Dividendo2017-11-22Fecha 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 2017-11-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-06-0260,57629.70060,8260,0860,7700:00:00
2005-06-0360,40665.90060,7059,7760,4200:00:00
2005-06-0661,00529.70061,1059,8560,3400:00:00
2005-06-0761,36598.80061,6360,8260,9900:00:00
2005-06-0861,45519.10061,6361,1561,5500:00:00
2005-06-0961,48311.10061,6161,0461,3500:00:00
2005-06-1062,16577.20062,2261,3061,3000:00:00
2005-06-1362,15386.90062,6461,9162,1000:00:00
2005-06-1463,40772.30063,5761,9262,0500:00:00
2005-06-1563,75826.50064,0462,9063,5900:00:00
2005-06-1663,55765.80064,4063,1863,6800:00:00
2005-06-1763,33672.00063,8362,8163,6500:00:00
2005-06-2063,23290.00063,3962,9363,1300:00:00
2005-06-2165,791.548.60065,9863,3263,4700:00:00
2005-06-2266,09768.30066,4865,3365,9000:00:00
2005-06-2365,17602.60066,4465,0066,1400:00:00
2005-06-2464,23550.30065,1164,2364,9500:00:00
2005-06-2764,55526.50064,6363,8164,2300:00:00
2005-06-2865,33482.70065,7164,6064,8000:00:00
2005-06-2964,67570.10065,5064,3065,4100:00:00
2005-06-3065,22478.00065,4264,6464,8000:00:00
2005-07-0165,11494.00066,1164,6665,8600:00:00
2005-07-0564,90694.30065,5764,8264,9900:00:00
2005-07-0664,79649.60065,4764,7464,8700:00:00
2005-07-0764,95451.30065,0663,9764,3900:00:00
2005-07-0864,99536.10065,3564,8464,9500:00:00
2005-07-1165,20526.50065,6965,1365,3500:00:00
2005-07-1265,15440.00065,3264,8565,1300:00:00
2005-07-1365,07705.90065,2764,6164,8000:00:00
2005-07-1469,232.480.70069,4967,0067,9000:00:00
2005-07-1568,78686.30069,1567,9668,9000:00:00
2005-07-1869,03652.00069,7868,6469,0000:00:00
2005-07-1969,41532.10069,7768,6169,2000:00:00
2005-07-2069,05452.70069,6168,8369,4300:00:00
2005-07-2168,91401.70069,8168,4168,9500:00:00
2005-07-2268,77395.40069,1168,5568,9500:00:00
2005-07-2568,26513.70069,1068,1468,7500:00:00
2005-07-2668,79262.50068,8568,2568,6700:00:00
2005-07-2768,30333.10069,0068,1469,0000:00:00
2005-07-2868,90565.10068,9568,1168,3000:00:00
2005-07-2968,58502.20069,0068,5568,8400:00:00
2005-08-0167,81540.00068,7567,4168,5200:00:00
2005-08-0267,51481.50067,8667,0667,8600:00:00
2005-08-0367,37527.90067,5366,9067,4000:00:00
2005-08-0466,76253.10067,3066,5667,2500:00:00
2005-08-0566,35481.80066,6165,8166,6000:00:00
2005-08-0867,01706.00067,0166,3166,3500:00:00
2005-08-0967,02488.70067,2866,6967,0200:00:00
2005-08-1067,86730.90067,8667,1267,1200:00:00
2005-08-1169,121.495.80070,0268,2568,2500:00:00
2005-08-1268,74481.30069,1868,4269,1800:00:00
2005-08-1569,00326.10069,0568,4868,8700:00:00
2005-08-1668,26552.70069,0968,1468,9200:00:00
2005-08-1767,14796.80068,0967,1268,0500:00:00
2005-08-1866,111.236.70066,7065,2566,5700:00:00
2005-08-1966,67623.70067,2766,4666,6400:00:00
2005-08-2265,70909.10067,1865,3266,6600:00:00
2005-08-2365,50628.40065,8465,3365,7600:00:00
2005-08-2465,53573.70065,7465,1065,5000:00:00
2005-08-2564,701.099.90065,3964,3165,3700:00:00
2005-08-2663,431.140.70064,3062,8764,1800:00:00
2005-08-2964,01851.10064,1362,0562,3700:00:00
2005-08-3063,48686.50064,1063,1563,8700:00:00
2005-08-3162,431.296.40063,4361,8163,4300:00:00
2005-09-0162,051.283.30062,5861,5262,5800:00:00
2005-09-0261,82579.50062,4061,5562,3600:00:00
2005-09-0662,84881.40062,8861,8762,2100:00:00
2005-09-0762,81547.10062,9662,1562,7000:00:00
2005-09-0861,78663.70062,7061,6062,5800:00:00
2005-09-0962,30783.60062,6561,8961,9400:00:00
2005-09-1263,36674.40063,4261,9862,2000:00:00
2005-09-1363,50691.30063,7063,1663,3500:00:00
2005-09-1462,69602.40063,3962,6263,3900:00:00
2005-09-1562,88346.50063,0062,4462,6300:00:00
2005-09-1664,54676.30064,6363,1763,3600:00:00
2005-09-1963,65572.60064,3063,1264,3000:00:00
2005-09-2063,03427.60064,2062,6463,7200:00:00
2005-09-2161,64603.80062,8761,6062,8000:00:00
2005-09-2261,91480.30062,1360,5661,3900:00:00
2005-09-2362,52578.70062,8161,1061,9800:00:00
2005-09-2662,50577.10063,5762,0262,7200:00:00
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