|
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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-09-26 | 62,50 | 577.100 | 63,57 | 62,02 | 62,72 | 00:00:00 | 2005-09-27 | 62,00 | 400.300 | 62,81 | 61,87 | 62,62 | 00:00:00 | 2005-09-28 | 61,69 | 539.600 | 62,38 | 61,43 | 62,25 | 00:00:00 | 2005-09-29 | 63,38 | 668.200 | 63,45 | 61,23 | 61,50 | 00:00:00 | 2005-09-30 | 64,20 | 916.800 | 64,49 | 63,28 | 63,45 | 00:00:00 | 2005-10-03 | 62,81 | 700.700 | 64,20 | 62,40 | 64,11 | 00:00:00 | 2005-10-04 | 62,64 | 471.300 | 62,97 | 62,27 | 62,60 | 00:00:00 | 2005-10-05 | 61,57 | 557.700 | 62,41 | 61,36 | 62,20 | 00:00:00 | 2005-10-06 | 60,85 | 687.600 | 61,67 | 60,46 | 61,50 | 00:00:00 | 2005-10-07 | 61,13 | 609.600 | 61,60 | 60,64 | 61,55 | 00:00:00 | 2005-10-10 | 61,30 | 885.400 | 61,60 | 61,09 | 61,20 | 00:00:00 | 2005-10-11 | 59,67 | 1.106.400 | 61,40 | 59,39 | 61,40 | 00:00:00 | 2005-10-12 | 58,55 | 2.649.600 | 59,40 | 56,70 | 58,75 | 00:00:00 | 2005-10-13 | 58,45 | 1.090.800 | 58,95 | 57,97 | 58,25 | 00:00:00 | 2005-10-14 | 58,55 | 1.074.400 | 58,88 | 58,33 | 58,70 | 00:00:00 | 2005-10-17 | 58,25 | 1.012.800 | 58,48 | 57,83 | 58,48 | 00:00:00 | 2005-10-18 | 57,90 | 1.100.000 | 58,15 | 57,84 | 58,00 | 00:00:00 | 2005-10-19 | 58,46 | 1.193.800 | 58,66 | 57,26 | 57,45 | 00:00:00 | 2005-10-20 | 57,74 | 1.258.100 | 58,66 | 57,65 | 58,55 | 00:00:00 | 2005-10-21 | 58,25 | 1.293.100 | 59,07 | 57,41 | 57,65 | 00:00:00 | 2005-10-24 | 59,20 | 744.800 | 59,27 | 58,42 | 58,46 | 00:00:00 | 2005-10-25 | 59,14 | 1.180.600 | 59,30 | 58,44 | 58,95 | 00:00:00 | 2005-10-26 | 59,29 | 1.104.300 | 59,65 | 58,99 | 58,99 | 00:00:00 | 2005-10-27 | 58,04 | 1.025.300 | 59,24 | 58,04 | 59,10 | 00:00:00 | 2005-10-28 | 58,74 | 1.295.100 | 58,74 | 57,88 | 58,18 | 00:00:00 | 2005-10-31 | 59,24 | 1.114.500 | 59,47 | 58,40 | 58,65 | 00:00:00 | 2005-11-01 | 59,68 | 1.270.500 | 59,90 | 58,72 | 59,04 | 00:00:00 | 2005-11-02 | 62,09 | 1.584.500 | 62,13 | 59,49 | 59,50 | 00:00:00 | 2005-11-03 | 61,96 | 1.004.400 | 62,30 | 61,38 | 62,28 | 00:00:00 | 2005-11-04 | 62,34 | 657.600 | 62,42 | 61,89 | 61,97 | 00:00:00 | 2005-11-07 | 62,72 | 678.700 | 62,73 | 62,40 | 62,44 | 00:00:00 | 2005-11-08 | 61,80 | 1.081.600 | 62,09 | 61,50 | 61,95 | 00:00:00 | 2005-11-09 | 62,54 | 803.300 | 62,74 | 61,70 | 61,80 | 00:00:00 | 2005-11-10 | 63,94 | 683.200 | 64,02 | 62,32 | 62,49 | 00:00:00 | 2005-11-11 | 64,14 | 464.600 | 64,18 | 63,47 | 63,99 | 00:00:00 | 2005-11-14 | 64,62 | 659.500 | 64,75 | 63,91 | 64,13 | 00:00:00 | 2005-11-15 | 64,39 | 925.300 | 65,05 | 64,18 | 64,45 | 00:00:00 | 2005-11-16 | 63,70 | 548.600 | 64,36 | 63,46 | 64,29 | 00:00:00 | 2005-11-17 | 64,04 | 636.300 | 64,32 | 63,44 | 63,95 | 00:00:00 | 2005-11-18 | 64,89 | 342.700 | 64,98 | 64,11 | 64,62 | 00:00:00 | 2005-11-21 | 64,81 | 399.000 | 65,15 | 64,43 | 65,01 | 00:00:00 | 2005-11-22 | 65,54 | 586.300 | 65,60 | 63,91 | 64,71 | 00:00:00 | 2005-11-23 | 65,52 | 378.200 | 65,85 | 64,92 | 65,40 | 00:00:00 | 2005-11-25 | 65,24 | 162.900 | 65,65 | 65,02 | 65,65 | 00:00:00 | 2005-11-28 | 65,60 | 1.178.300 | 66,20 | 64,79 | 65,82 | 00:00:00 | 2005-11-29 | 66,77 | 955.100 | 67,75 | 66,35 | 67,40 | 00:00:00 | 2005-11-30 | 65,10 | 770.600 | 66,81 | 65,10 | 66,76 | 00:00:00 | 2005-12-01 | 65,41 | 751.500 | 66,03 | 65,33 | 65,80 | 00:00:00 | 2005-12-02 | 66,17 | 552.300 | 66,25 | 64,74 | 65,17 | 00:00:00 | 2005-12-05 | 65,67 | 754.400 | 65,98 | 65,10 | 65,92 | 00:00:00 | 2005-12-06 | 65,99 | 729.800 | 66,92 | 65,80 | 65,97 | 00:00:00 | 2005-12-07 | 65,45 | 550.700 | 66,07 | 65,18 | 65,98 | 00:00:00 | 2005-12-08 | 64,70 | 701.200 | 65,45 | 64,64 | 65,11 | 00:00:00 | 2005-12-09 | 64,51 | 684.300 | 64,97 | 64,23 | 64,78 | 00:00:00 | 2005-12-12 | 64,25 | 576.100 | 64,85 | 64,01 | 64,57 | 00:00:00 | 2005-12-13 | 65,05 | 714.600 | 65,50 | 64,28 | 64,37 | 00:00:00 | 2005-12-14 | 65,12 | 782.700 | 65,46 | 64,51 | 64,83 | 00:00:00 | 2005-12-15 | 65,10 | 864.700 | 65,49 | 64,63 | 65,22 | 00:00:00 | 2005-12-16 | 64,87 | 915.200 | 65,10 | 64,65 | 65,05 | 00:00:00 | 2005-12-19 | 64,26 | 801.000 | 65,17 | 64,09 | 64,83 | 00:00:00 | 2005-12-20 | 65,02 | 745.900 | 65,21 | 64,34 | 64,50 | 00:00:00 | 2005-12-21 | 65,42 | 451.100 | 65,84 | 65,05 | 65,15 | 00:00:00 | 2005-12-22 | 65,90 | 484.300 | 66,06 | 65,25 | 65,25 | 00:00:00 | 2005-12-23 | 65,78 | 250.300 | 66,15 | 65,48 | 65,90 | 00:00:00 | 2005-12-27 | 65,07 | 541.900 | 66,45 | 65,07 | 66,03 | 00:00:00 | 2005-12-28 | 66,16 | 447.400 | 66,32 | 65,40 | 65,40 | 00:00:00 | 2005-12-29 | 66,06 | 273.400 | 66,56 | 66,03 | 66,12 | 00:00:00 | 2005-12-30 | 65,82 | 489.200 | 66,00 | 65,47 | 65,72 | 00:00:00 | 2006-01-03 | 67,24 | 1.123.700 | 67,50 | 65,64 | 66,50 | 00:00:00 | 2006-01-04 | 68,14 | 1.153.400 | 68,31 | 67,35 | 67,51 | 00:00:00 | 2006-01-05 | 67,05 | 1.092.100 | 68,12 | 66,87 | 68,00 | 00:00:00 | 2006-01-06 | 69,88 | 1.568.600 | 70,48 | 68,52 | 68,55 | 00:00:00 | 2006-01-09 | 70,42 | 1.058.300 | 70,68 | 69,95 | 70,20 | 00:00:00 | 2006-01-10 | 72,05 | 1.710.300 | 72,73 | 70,04 | 70,04 | 00:00:00 | 2006-01-11 | 71,00 | 1.196.100 | 71,91 | 70,70 | 71,85 | 00:00:00 | 2006-01-12 | 68,85 | 3.110.400 | 70,03 | 68,39 | 68,91 | 00:00:00 | 2006-01-13 | 67,25 | 1.807.900 | 68,14 | 66,40 | 67,80 | 00:00:00 | 2006-01-17 | 66,92 | 1.476.600 | 67,39 | 66,73 | 67,15 | 00:00:00 | 2006-01-18 | 66,95 | 737.900 | 67,20 | 66,51 | 66,72 | 00:00:00 | 2006-01-19 | 66,58 | 1.083.400 | 67,11 | 66,13 | 66,98 | 00:00:00 | 2006-01-20 | 65,09 | 1.161.700 | 66,78 | 65,01 | 66,65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|