Última Hora: "Draghi ve necesario mantener estímulos - El Economista" Tue, 26 Sep 2017 03:38:00 GMT   "Crudo se disparó y ya está 20% sobre la referencia de ANCAP - El Observador" Tue, 26 Sep 2017 08:02:49 GMT    "Bolsas europeas cierran mixtas; euro corta racha ganadora - El Financiero" Mon, 25 Sep 2017 17:36:59 GMT    "Orange y Ericsson ensayan el 5G en España por vez primera - Cinco Días" Mon, 25 Sep 2017 11:30:17 GMT    "Más de 1,3 millones de pensionados no recibirá un aumento de 20% tras reforma - PULSO" Tue, 26 Sep 2017 08:22:50 GMT    "Compañías tecnológicas lideran lista de marcas más valiosas del 2017 - Puebla online" Tue, 26 Sep 2017 01:32:42 GMT    "HSBC es optimista con la banca catalana: da un potencial del 20% a Sabadell - Cinco Días" Mon, 25 Sep 2017 11:59:19 GMT    "Los grandes laboratorios de EE UU critican la ?inequidad territorial? de la sanidad española - Cinco Días" Mon, 25 Sep 2017 11:51:09 GMT    "Los huracanes del Caribe provocan un recorte de hasta 200 millones en los resultados de Mapfre en 2017 - Cinco Días" Mon, 25 Sep 2017 17:09:30 GMT    "Grecia redujo su déficit por debajo del 3% del PIB y la UE levantó las sanciones - Télam" Mon, 25 Sep 2017 11:30:04 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,200 (-1.66%%) 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 Transacción11,820Hora de Cotización2017-09-25 - 21:00
Variación-0,200 (-1.66%)Rango 52 Semanas[7,780 - 12,250]
Máximo12,020Mínimo11,740
Volumen2.378.588Volumen Medio (3m)2.696.280
Demanda / Oferta11,280 x 2.000 - 12,500 x 200Yield0,000
Cierre Anterior12,020PER12,18%
Apertura12,000EPS0,97
Fecha Ex-Dividendo2017-09-26Fecha DividendoN/A
Capitalización Bursátil4 Objetivo Estimado 1 Año13,150
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 2017-09-26
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