Última Hora: "Isabel dos Santos perde apoio do Estado angolano na Efacec - PÚBLICO" Fri, 17 Aug 2018 10:49:35 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    "Próximo sorteio do Euromilhões com 'jackpot' de 107 milhoes de euros - Correio da Manhã" Sat, 18 Aug 2018 00:03:02 GMT    "Daimler chama às oficinas um milhão de carros - AutoPortal" Sun, 19 Aug 2018 08:42:04 GMT   "" Sun, 19 Aug 2018 09:29:10 GMT    "Três centrais solares nascem em Santarém - Correio da Manhã" Sun, 19 Aug 2018 09:07:45 GMT    "Crise na ferrovia: clientes da CP ?desconhecem direito a indemnizações? - PÚBLICO" Sun, 19 Aug 2018 06:48:56 GMT    "Raspa e ganha 10 mil euros no primeiro dia de férias - Correio da Manhã" Sun, 19 Aug 2018 01:14:57 GMT    "Adeus, resgate. Oito anos depois, como estão os juros da Grécia? - Jornal de Negócios - Portugal" Sat, 18 Aug 2018 14:01:50 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
2000-04-2746,37270.60046,9445,0046,8800:00:00
2000-04-2847,81448.20048,4445,5045,8800:00:00
2000-05-0149,06354.90049,9447,8747,8700:00:00
2000-05-0249,94631.80049,9447,0048,8800:00:00
2000-05-0347,31303.50049,3147,0049,1200:00:00
2000-05-0447,94289.40048,3847,1247,1900:00:00
2000-05-0546,81210.90048,0046,6348,0000:00:00
2000-05-0847,12340.60047,5045,8846,5600:00:00
2000-05-0945,94204.80047,1945,6947,1900:00:00
2000-05-1045,13287.30046,0644,5046,0000:00:00
2000-05-1146,19245.50046,6945,3845,3800:00:00
2000-05-1247,12248.50047,5045,3145,8800:00:00
2000-05-1548,75239.10049,1246,8847,1200:00:00
2000-05-1649,06209.90049,3148,3849,1200:00:00
2000-05-1746,50193.70048,5046,3148,5000:00:00
2000-05-1848,44331.70048,7546,6346,6300:00:00
2000-05-1946,50195.40047,8746,1947,5000:00:00
2000-05-2248,38383.50048,5646,1246,7500:00:00
2000-05-2349,00398.00049,8847,5648,3800:00:00
2000-05-2451,81761.60052,0649,5049,5000:00:00
2000-05-2550,62731.00051,6950,2551,6900:00:00
2000-05-2650,38349.70050,8749,9450,3800:00:00
2000-05-3050,50648.80050,7549,6950,1200:00:00
2000-05-3149,56361.20050,5049,3750,5000:00:00
2000-06-0151,31344.40051,5049,3149,7500:00:00
2000-06-0254,507.34154,6351,7551,9400:00:00
2000-06-0553,81894.80054,3152,7553,5000:00:00
2000-06-0653,06597.20053,6252,3153,5600:00:00
2000-06-0754,19447.50054,8853,0053,0600:00:00
2000-06-0851,50343.80054,1250,8153,9400:00:00
2000-06-0949,695.12151,6949,0051,5000:00:00
2000-06-1250,81380.30050,8849,3849,4400:00:00
2000-06-1351,00377.10052,0050,4452,0000:00:00
2000-06-1450,94386.80051,0650,2551,0000:00:00
2000-06-1547,56554.60050,9447,5050,6900:00:00
2000-06-1646,44467.20047,5645,6246,5600:00:00
2000-06-1945,75778.30046,4445,5046,4400:00:00
2000-06-2043,00805.70045,8842,8145,8800:00:00
2000-06-2143,94851.30044,1942,3843,1200:00:00
2000-06-2243,25604.70044,3842,5044,2500:00:00
2000-06-2344,69484.40045,0043,3143,3100:00:00
2000-06-2643,50486.20044,5042,7544,2500:00:00
2000-06-2746,12786.90047,3844,0044,0000:00:00
2000-06-2846,23564.10047,1945,8846,3800:00:00
2000-06-2946,81672.60047,5045,7545,9400:00:00
2000-06-3045,50627.80047,1244,8846,6200:00:00
2000-07-0345,50185.80045,5044,7545,0000:00:00
2000-07-0547,56635.80047,9445,7545,7500:00:00
2000-07-0646,94510.50048,1246,2547,5600:00:00
2000-07-0748,69253.00049,0047,3847,5000:00:00
2000-07-1049,06348.00050,0048,6948,9400:00:00
2000-07-1148,00221.80049,1947,8848,4400:00:00
2000-07-1252,12783.20052,3149,5049,5000:00:00
2000-07-1351,25645.70053,3850,6253,0000:00:00
2000-07-1454,94933.30055,6251,1251,2500:00:00
2000-07-1754,061.015.70054,6951,3154,6900:00:00
2000-07-1853,31351.60053,9452,4453,9400:00:00
2000-07-1953,56593.50053,9452,7553,2500:00:00
2000-07-2053,94496.50055,1953,4453,8100:00:00
2000-07-2152,06359.80054,5051,6954,1900:00:00
2000-07-2453,19270.40054,0051,6252,1200:00:00
2000-07-2553,56300.10053,8852,4453,1200:00:00
2000-07-2655,501.425.80057,6954,1254,2500:00:00
2000-07-2758,00826.00059,1255,7555,7500:00:00
2000-07-2857,38738.20057,4455,5657,0000:00:00
2000-07-3156,81520.80057,6256,6957,6200:00:00
2000-08-0156,44408.00056,5655,2555,8800:00:00
2000-08-0256,25594.00056,7556,1256,3100:00:00
2000-08-0356,12633.20056,1255,5055,6200:00:00
2000-08-0459,44610.00059,7556,3856,3800:00:00
2000-08-0758,88567.00059,5057,8159,3800:00:00
2000-08-0859,19391.20059,2558,3858,9400:00:00
2000-08-0958,12328.30058,8857,8858,8800:00:00
2000-08-1058,12242.90058,1957,4458,1900:00:00
2000-08-1158,00535.30058,5057,3858,1200:00:00
2000-08-1458,56487.10058,5657,8158,0000:00:00
2000-08-1557,62526.00058,3157,2558,3100:00:00
2000-08-1656,69287.20058,3156,3858,3100:00:00
2000-08-1757,44200.50057,9456,6956,9400:00:00
2000-08-1857,12206.80057,6257,0657,3100:00:00
2000-08-2157,88119.40057,8857,3157,3100:00:00
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