Última Hora: "Isabel dos Santos perde apoio do Estado angolano na Efacec - PÚBLICO" Fri, 17 Aug 2018 10:49:35 GMT    "Adeus, resgate. Oito anos depois, como estão os juros da Grécia? - Jornal de Negócios - Portugal" Sat, 18 Aug 2018 14:01:50 GMT    "Crise na ferrovia: clientes da CP ?desconhecem direito a indemnizações? - PÚBLICO" Sun, 19 Aug 2018 06:48:56 GMT    "Próximo sorteio do Euromilhões com 'jackpot' de 107 milhoes de euros - Correio da Manhã" Sat, 18 Aug 2018 00:03:02 GMT   "" Sun, 19 Aug 2018 09:29:10 GMT    "Raspa e ganha 10 mil euros no primeiro dia de férias - Correio da Manhã" Sun, 19 Aug 2018 01:14:57 GMT    "Daimler chama às oficinas um milhão de carros - AutoPortal" Sun, 19 Aug 2018 08:42:04 GMT    "Três centrais solares nascem em Santarém - Correio da Manhã" Sun, 19 Aug 2018 09:07:45 GMT    "CGD quer nivelar direitos, resta saber qual vai ser a moeda de troca - Expresso" Sun, 19 Aug 2018 09:00:32 GMT    "Morreu o empresário Pedro Queiroz Pereira - Correio da Manhã" Sun, 19 Aug 2018 07:02:40 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,090 (+1,010%) MGIC Investment C - [Ticker: MTG]Gráfico MGIC Investment C  Noticias MGIC Investment C  Descargar Históricos de Metastock MGIC Investment C y Otros  Análisis Técnico MGIC Investment C  
Última Transacción11,310Hora de Cotización2018-06-20 - 00:00:00
Variación+0,090 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo11,430Mínimo11,280
Volumen539.706Volumen Medio (3m)0
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield
Cierre Anterior11,220PER0,00%
Apertura11,330EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-08-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-09-2662,50577.10063,5762,0262,7200:00:00
2005-09-2762,00400.30062,8161,8762,6200:00:00
2005-09-2861,69539.60062,3861,4362,2500:00:00
2005-09-2963,38668.20063,4561,2361,5000:00:00
2005-09-3064,20916.80064,4963,2863,4500:00:00
2005-10-0362,81700.70064,2062,4064,1100:00:00
2005-10-0462,64471.30062,9762,2762,6000:00:00
2005-10-0561,57557.70062,4161,3662,2000:00:00
2005-10-0660,85687.60061,6760,4661,5000:00:00
2005-10-0761,13609.60061,6060,6461,5500:00:00
2005-10-1061,30885.40061,6061,0961,2000:00:00
2005-10-1159,671.106.40061,4059,3961,4000:00:00
2005-10-1258,552.649.60059,4056,7058,7500:00:00
2005-10-1358,451.090.80058,9557,9758,2500:00:00
2005-10-1458,551.074.40058,8858,3358,7000:00:00
2005-10-1758,251.012.80058,4857,8358,4800:00:00
2005-10-1857,901.100.00058,1557,8458,0000:00:00
2005-10-1958,461.193.80058,6657,2657,4500:00:00
2005-10-2057,741.258.10058,6657,6558,5500:00:00
2005-10-2158,251.293.10059,0757,4157,6500:00:00
2005-10-2459,20744.80059,2758,4258,4600:00:00
2005-10-2559,141.180.60059,3058,4458,9500:00:00
2005-10-2659,291.104.30059,6558,9958,9900:00:00
2005-10-2758,041.025.30059,2458,0459,1000:00:00
2005-10-2858,741.295.10058,7457,8858,1800:00:00
2005-10-3159,241.114.50059,4758,4058,6500:00:00
2005-11-0159,681.270.50059,9058,7259,0400:00:00
2005-11-0262,091.584.50062,1359,4959,5000:00:00
2005-11-0361,961.004.40062,3061,3862,2800:00:00
2005-11-0462,34657.60062,4261,8961,9700:00:00
2005-11-0762,72678.70062,7362,4062,4400:00:00
2005-11-0861,801.081.60062,0961,5061,9500:00:00
2005-11-0962,54803.30062,7461,7061,8000:00:00
2005-11-1063,94683.20064,0262,3262,4900:00:00
2005-11-1164,14464.60064,1863,4763,9900:00:00
2005-11-1464,62659.50064,7563,9164,1300:00:00
2005-11-1564,39925.30065,0564,1864,4500:00:00
2005-11-1663,70548.60064,3663,4664,2900:00:00
2005-11-1764,04636.30064,3263,4463,9500:00:00
2005-11-1864,89342.70064,9864,1164,6200:00:00
2005-11-2164,81399.00065,1564,4365,0100:00:00
2005-11-2265,54586.30065,6063,9164,7100:00:00
2005-11-2365,52378.20065,8564,9265,4000:00:00
2005-11-2565,24162.90065,6565,0265,6500:00:00
2005-11-2865,601.178.30066,2064,7965,8200:00:00
2005-11-2966,77955.10067,7566,3567,4000:00:00
2005-11-3065,10770.60066,8165,1066,7600:00:00
2005-12-0165,41751.50066,0365,3365,8000:00:00
2005-12-0266,17552.30066,2564,7465,1700:00:00
2005-12-0565,67754.40065,9865,1065,9200:00:00
2005-12-0665,99729.80066,9265,8065,9700:00:00
2005-12-0765,45550.70066,0765,1865,9800:00:00
2005-12-0864,70701.20065,4564,6465,1100:00:00
2005-12-0964,51684.30064,9764,2364,7800:00:00
2005-12-1264,25576.10064,8564,0164,5700:00:00
2005-12-1365,05714.60065,5064,2864,3700:00:00
2005-12-1465,12782.70065,4664,5164,8300:00:00
2005-12-1565,10864.70065,4964,6365,2200:00:00
2005-12-1664,87915.20065,1064,6565,0500:00:00
2005-12-1964,26801.00065,1764,0964,8300:00:00
2005-12-2065,02745.90065,2164,3464,5000:00:00
2005-12-2165,42451.10065,8465,0565,1500:00:00
2005-12-2265,90484.30066,0665,2565,2500:00:00
2005-12-2365,78250.30066,1565,4865,9000:00:00
2005-12-2765,07541.90066,4565,0766,0300:00:00
2005-12-2866,16447.40066,3265,4065,4000:00:00
2005-12-2966,06273.40066,5666,0366,1200:00:00
2005-12-3065,82489.20066,0065,4765,7200:00:00
2006-01-0367,241.123.70067,5065,6466,5000:00:00
2006-01-0468,141.153.40068,3167,3567,5100:00:00
2006-01-0567,051.092.10068,1266,8768,0000:00:00
2006-01-0669,881.568.60070,4868,5268,5500:00:00
2006-01-0970,421.058.30070,6869,9570,2000:00:00
2006-01-1072,051.710.30072,7370,0470,0400:00:00
2006-01-1171,001.196.10071,9170,7071,8500:00:00
2006-01-1268,853.110.40070,0368,3968,9100:00:00
2006-01-1367,251.807.90068,1466,4067,8000:00:00
2006-01-1766,921.476.60067,3966,7367,1500:00:00
2006-01-1866,95737.90067,2066,5166,7200:00:00
2006-01-1966,581.083.40067,1166,1366,9800:00:00
2006-01-2065,091.161.70066,7865,0166,6500:00:00
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@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters