|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 60,57 | 629.700 | 60,82 | 60,08 | 60,77 | 00:00:00 | | 2005-06-03 | 60,40 | 665.900 | 60,70 | 59,77 | 60,42 | 00:00:00 | | 2005-06-06 | 61,00 | 529.700 | 61,10 | 59,85 | 60,34 | 00:00:00 | | 2005-06-07 | 61,36 | 598.800 | 61,63 | 60,82 | 60,99 | 00:00:00 | | 2005-06-08 | 61,45 | 519.100 | 61,63 | 61,15 | 61,55 | 00:00:00 | | 2005-06-09 | 61,48 | 311.100 | 61,61 | 61,04 | 61,35 | 00:00:00 | | 2005-06-10 | 62,16 | 577.200 | 62,22 | 61,30 | 61,30 | 00:00:00 | | 2005-06-13 | 62,15 | 386.900 | 62,64 | 61,91 | 62,10 | 00:00:00 | | 2005-06-14 | 63,40 | 772.300 | 63,57 | 61,92 | 62,05 | 00:00:00 | | 2005-06-15 | 63,75 | 826.500 | 64,04 | 62,90 | 63,59 | 00:00:00 | | 2005-06-16 | 63,55 | 765.800 | 64,40 | 63,18 | 63,68 | 00:00:00 | | 2005-06-17 | 63,33 | 672.000 | 63,83 | 62,81 | 63,65 | 00:00:00 | | 2005-06-20 | 63,23 | 290.000 | 63,39 | 62,93 | 63,13 | 00:00:00 | | 2005-06-21 | 65,79 | 1.548.600 | 65,98 | 63,32 | 63,47 | 00:00:00 | | 2005-06-22 | 66,09 | 768.300 | 66,48 | 65,33 | 65,90 | 00:00:00 | | 2005-06-23 | 65,17 | 602.600 | 66,44 | 65,00 | 66,14 | 00:00:00 | | 2005-06-24 | 64,23 | 550.300 | 65,11 | 64,23 | 64,95 | 00:00:00 | | 2005-06-27 | 64,55 | 526.500 | 64,63 | 63,81 | 64,23 | 00:00:00 | | 2005-06-28 | 65,33 | 482.700 | 65,71 | 64,60 | 64,80 | 00:00:00 | | 2005-06-29 | 64,67 | 570.100 | 65,50 | 64,30 | 65,41 | 00:00:00 | | 2005-06-30 | 65,22 | 478.000 | 65,42 | 64,64 | 64,80 | 00:00:00 | | 2005-07-01 | 65,11 | 494.000 | 66,11 | 64,66 | 65,86 | 00:00:00 | | 2005-07-05 | 64,90 | 694.300 | 65,57 | 64,82 | 64,99 | 00:00:00 | | 2005-07-06 | 64,79 | 649.600 | 65,47 | 64,74 | 64,87 | 00:00:00 | | 2005-07-07 | 64,95 | 451.300 | 65,06 | 63,97 | 64,39 | 00:00:00 | | 2005-07-08 | 64,99 | 536.100 | 65,35 | 64,84 | 64,95 | 00:00:00 | | 2005-07-11 | 65,20 | 526.500 | 65,69 | 65,13 | 65,35 | 00:00:00 | | 2005-07-12 | 65,15 | 440.000 | 65,32 | 64,85 | 65,13 | 00:00:00 | | 2005-07-13 | 65,07 | 705.900 | 65,27 | 64,61 | 64,80 | 00:00:00 | | 2005-07-14 | 69,23 | 2.480.700 | 69,49 | 67,00 | 67,90 | 00:00:00 | | 2005-07-15 | 68,78 | 686.300 | 69,15 | 67,96 | 68,90 | 00:00:00 | | 2005-07-18 | 69,03 | 652.000 | 69,78 | 68,64 | 69,00 | 00:00:00 | | 2005-07-19 | 69,41 | 532.100 | 69,77 | 68,61 | 69,20 | 00:00:00 | | 2005-07-20 | 69,05 | 452.700 | 69,61 | 68,83 | 69,43 | 00:00:00 | | 2005-07-21 | 68,91 | 401.700 | 69,81 | 68,41 | 68,95 | 00:00:00 | | 2005-07-22 | 68,77 | 395.400 | 69,11 | 68,55 | 68,95 | 00:00:00 | | 2005-07-25 | 68,26 | 513.700 | 69,10 | 68,14 | 68,75 | 00:00:00 | | 2005-07-26 | 68,79 | 262.500 | 68,85 | 68,25 | 68,67 | 00:00:00 | | 2005-07-27 | 68,30 | 333.100 | 69,00 | 68,14 | 69,00 | 00:00:00 | | 2005-07-28 | 68,90 | 565.100 | 68,95 | 68,11 | 68,30 | 00:00:00 | | 2005-07-29 | 68,58 | 502.200 | 69,00 | 68,55 | 68,84 | 00:00:00 | | 2005-08-01 | 67,81 | 540.000 | 68,75 | 67,41 | 68,52 | 00:00:00 | | 2005-08-02 | 67,51 | 481.500 | 67,86 | 67,06 | 67,86 | 00:00:00 | | 2005-08-03 | 67,37 | 527.900 | 67,53 | 66,90 | 67,40 | 00:00:00 | | 2005-08-04 | 66,76 | 253.100 | 67,30 | 66,56 | 67,25 | 00:00:00 | | 2005-08-05 | 66,35 | 481.800 | 66,61 | 65,81 | 66,60 | 00:00:00 | | 2005-08-08 | 67,01 | 706.000 | 67,01 | 66,31 | 66,35 | 00:00:00 | | 2005-08-09 | 67,02 | 488.700 | 67,28 | 66,69 | 67,02 | 00:00:00 | | 2005-08-10 | 67,86 | 730.900 | 67,86 | 67,12 | 67,12 | 00:00:00 | | 2005-08-11 | 69,12 | 1.495.800 | 70,02 | 68,25 | 68,25 | 00:00:00 | | 2005-08-12 | 68,74 | 481.300 | 69,18 | 68,42 | 69,18 | 00:00:00 | | 2005-08-15 | 69,00 | 326.100 | 69,05 | 68,48 | 68,87 | 00:00:00 | | 2005-08-16 | 68,26 | 552.700 | 69,09 | 68,14 | 68,92 | 00:00:00 | | 2005-08-17 | 67,14 | 796.800 | 68,09 | 67,12 | 68,05 | 00:00:00 | | 2005-08-18 | 66,11 | 1.236.700 | 66,70 | 65,25 | 66,57 | 00:00:00 | | 2005-08-19 | 66,67 | 623.700 | 67,27 | 66,46 | 66,64 | 00:00:00 | | 2005-08-22 | 65,70 | 909.100 | 67,18 | 65,32 | 66,66 | 00:00:00 | | 2005-08-23 | 65,50 | 628.400 | 65,84 | 65,33 | 65,76 | 00:00:00 | | 2005-08-24 | 65,53 | 573.700 | 65,74 | 65,10 | 65,50 | 00:00:00 | | 2005-08-25 | 64,70 | 1.099.900 | 65,39 | 64,31 | 65,37 | 00:00:00 | | 2005-08-26 | 63,43 | 1.140.700 | 64,30 | 62,87 | 64,18 | 00:00:00 | | 2005-08-29 | 64,01 | 851.100 | 64,13 | 62,05 | 62,37 | 00:00:00 | | 2005-08-30 | 63,48 | 686.500 | 64,10 | 63,15 | 63,87 | 00:00:00 | | 2005-08-31 | 62,43 | 1.296.400 | 63,43 | 61,81 | 63,43 | 00:00:00 | | 2005-09-01 | 62,05 | 1.283.300 | 62,58 | 61,52 | 62,58 | 00:00:00 | | 2005-09-02 | 61,82 | 579.500 | 62,40 | 61,55 | 62,36 | 00:00:00 | | 2005-09-06 | 62,84 | 881.400 | 62,88 | 61,87 | 62,21 | 00:00:00 | | 2005-09-07 | 62,81 | 547.100 | 62,96 | 62,15 | 62,70 | 00:00:00 | | 2005-09-08 | 61,78 | 663.700 | 62,70 | 61,60 | 62,58 | 00:00:00 | | 2005-09-09 | 62,30 | 783.600 | 62,65 | 61,89 | 61,94 | 00:00:00 | | 2005-09-12 | 63,36 | 674.400 | 63,42 | 61,98 | 62,20 | 00:00:00 | | 2005-09-13 | 63,50 | 691.300 | 63,70 | 63,16 | 63,35 | 00:00:00 | | 2005-09-14 | 62,69 | 602.400 | 63,39 | 62,62 | 63,39 | 00:00:00 | | 2005-09-15 | 62,88 | 346.500 | 63,00 | 62,44 | 62,63 | 00:00:00 | | 2005-09-16 | 64,54 | 676.300 | 64,63 | 63,17 | 63,36 | 00:00:00 | | 2005-09-19 | 63,65 | 572.600 | 64,30 | 63,12 | 64,30 | 00:00:00 | | 2005-09-20 | 63,03 | 427.600 | 64,20 | 62,64 | 63,72 | 00:00:00 | | 2005-09-21 | 61,64 | 603.800 | 62,87 | 61,60 | 62,80 | 00:00:00 | | 2005-09-22 | 61,91 | 480.300 | 62,13 | 60,56 | 61,39 | 00:00:00 | | 2005-09-23 | 62,52 | 578.700 | 62,81 | 61,10 | 61,98 | 00:00:00 | | 2005-09-26 | 62,50 | 577.100 | 63,57 | 62,02 | 62,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
