|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 46,37 | 270.600 | 46,94 | 45,00 | 46,88 | 00:00:00 | | 2000-04-28 | 47,81 | 448.200 | 48,44 | 45,50 | 45,88 | 00:00:00 | | 2000-05-01 | 49,06 | 354.900 | 49,94 | 47,87 | 47,87 | 00:00:00 | | 2000-05-02 | 49,94 | 631.800 | 49,94 | 47,00 | 48,88 | 00:00:00 | | 2000-05-03 | 47,31 | 303.500 | 49,31 | 47,00 | 49,12 | 00:00:00 | | 2000-05-04 | 47,94 | 289.400 | 48,38 | 47,12 | 47,19 | 00:00:00 | | 2000-05-05 | 46,81 | 210.900 | 48,00 | 46,63 | 48,00 | 00:00:00 | | 2000-05-08 | 47,12 | 340.600 | 47,50 | 45,88 | 46,56 | 00:00:00 | | 2000-05-09 | 45,94 | 204.800 | 47,19 | 45,69 | 47,19 | 00:00:00 | | 2000-05-10 | 45,13 | 287.300 | 46,06 | 44,50 | 46,00 | 00:00:00 | | 2000-05-11 | 46,19 | 245.500 | 46,69 | 45,38 | 45,38 | 00:00:00 | | 2000-05-12 | 47,12 | 248.500 | 47,50 | 45,31 | 45,88 | 00:00:00 | | 2000-05-15 | 48,75 | 239.100 | 49,12 | 46,88 | 47,12 | 00:00:00 | | 2000-05-16 | 49,06 | 209.900 | 49,31 | 48,38 | 49,12 | 00:00:00 | | 2000-05-17 | 46,50 | 193.700 | 48,50 | 46,31 | 48,50 | 00:00:00 | | 2000-05-18 | 48,44 | 331.700 | 48,75 | 46,63 | 46,63 | 00:00:00 | | 2000-05-19 | 46,50 | 195.400 | 47,87 | 46,19 | 47,50 | 00:00:00 | | 2000-05-22 | 48,38 | 383.500 | 48,56 | 46,12 | 46,75 | 00:00:00 | | 2000-05-23 | 49,00 | 398.000 | 49,88 | 47,56 | 48,38 | 00:00:00 | | 2000-05-24 | 51,81 | 761.600 | 52,06 | 49,50 | 49,50 | 00:00:00 | | 2000-05-25 | 50,62 | 731.000 | 51,69 | 50,25 | 51,69 | 00:00:00 | | 2000-05-26 | 50,38 | 349.700 | 50,87 | 49,94 | 50,38 | 00:00:00 | | 2000-05-30 | 50,50 | 648.800 | 50,75 | 49,69 | 50,12 | 00:00:00 | | 2000-05-31 | 49,56 | 361.200 | 50,50 | 49,37 | 50,50 | 00:00:00 | | 2000-06-01 | 51,31 | 344.400 | 51,50 | 49,31 | 49,75 | 00:00:00 | | 2000-06-02 | 54,50 | 7.341 | 54,63 | 51,75 | 51,94 | 00:00:00 | | 2000-06-05 | 53,81 | 894.800 | 54,31 | 52,75 | 53,50 | 00:00:00 | | 2000-06-06 | 53,06 | 597.200 | 53,62 | 52,31 | 53,56 | 00:00:00 | | 2000-06-07 | 54,19 | 447.500 | 54,88 | 53,00 | 53,06 | 00:00:00 | | 2000-06-08 | 51,50 | 343.800 | 54,12 | 50,81 | 53,94 | 00:00:00 | | 2000-06-09 | 49,69 | 5.121 | 51,69 | 49,00 | 51,50 | 00:00:00 | | 2000-06-12 | 50,81 | 380.300 | 50,88 | 49,38 | 49,44 | 00:00:00 | | 2000-06-13 | 51,00 | 377.100 | 52,00 | 50,44 | 52,00 | 00:00:00 | | 2000-06-14 | 50,94 | 386.800 | 51,06 | 50,25 | 51,00 | 00:00:00 | | 2000-06-15 | 47,56 | 554.600 | 50,94 | 47,50 | 50,69 | 00:00:00 | | 2000-06-16 | 46,44 | 467.200 | 47,56 | 45,62 | 46,56 | 00:00:00 | | 2000-06-19 | 45,75 | 778.300 | 46,44 | 45,50 | 46,44 | 00:00:00 | | 2000-06-20 | 43,00 | 805.700 | 45,88 | 42,81 | 45,88 | 00:00:00 | | 2000-06-21 | 43,94 | 851.300 | 44,19 | 42,38 | 43,12 | 00:00:00 | | 2000-06-22 | 43,25 | 604.700 | 44,38 | 42,50 | 44,25 | 00:00:00 | | 2000-06-23 | 44,69 | 484.400 | 45,00 | 43,31 | 43,31 | 00:00:00 | | 2000-06-26 | 43,50 | 486.200 | 44,50 | 42,75 | 44,25 | 00:00:00 | | 2000-06-27 | 46,12 | 786.900 | 47,38 | 44,00 | 44,00 | 00:00:00 | | 2000-06-28 | 46,23 | 564.100 | 47,19 | 45,88 | 46,38 | 00:00:00 | | 2000-06-29 | 46,81 | 672.600 | 47,50 | 45,75 | 45,94 | 00:00:00 | | 2000-06-30 | 45,50 | 627.800 | 47,12 | 44,88 | 46,62 | 00:00:00 | | 2000-07-03 | 45,50 | 185.800 | 45,50 | 44,75 | 45,00 | 00:00:00 | | 2000-07-05 | 47,56 | 635.800 | 47,94 | 45,75 | 45,75 | 00:00:00 | | 2000-07-06 | 46,94 | 510.500 | 48,12 | 46,25 | 47,56 | 00:00:00 | | 2000-07-07 | 48,69 | 253.000 | 49,00 | 47,38 | 47,50 | 00:00:00 | | 2000-07-10 | 49,06 | 348.000 | 50,00 | 48,69 | 48,94 | 00:00:00 | | 2000-07-11 | 48,00 | 221.800 | 49,19 | 47,88 | 48,44 | 00:00:00 | | 2000-07-12 | 52,12 | 783.200 | 52,31 | 49,50 | 49,50 | 00:00:00 | | 2000-07-13 | 51,25 | 645.700 | 53,38 | 50,62 | 53,00 | 00:00:00 | | 2000-07-14 | 54,94 | 933.300 | 55,62 | 51,12 | 51,25 | 00:00:00 | | 2000-07-17 | 54,06 | 1.015.700 | 54,69 | 51,31 | 54,69 | 00:00:00 | | 2000-07-18 | 53,31 | 351.600 | 53,94 | 52,44 | 53,94 | 00:00:00 | | 2000-07-19 | 53,56 | 593.500 | 53,94 | 52,75 | 53,25 | 00:00:00 | | 2000-07-20 | 53,94 | 496.500 | 55,19 | 53,44 | 53,81 | 00:00:00 | | 2000-07-21 | 52,06 | 359.800 | 54,50 | 51,69 | 54,19 | 00:00:00 | | 2000-07-24 | 53,19 | 270.400 | 54,00 | 51,62 | 52,12 | 00:00:00 | | 2000-07-25 | 53,56 | 300.100 | 53,88 | 52,44 | 53,12 | 00:00:00 | | 2000-07-26 | 55,50 | 1.425.800 | 57,69 | 54,12 | 54,25 | 00:00:00 | | 2000-07-27 | 58,00 | 826.000 | 59,12 | 55,75 | 55,75 | 00:00:00 | | 2000-07-28 | 57,38 | 738.200 | 57,44 | 55,56 | 57,00 | 00:00:00 | | 2000-07-31 | 56,81 | 520.800 | 57,62 | 56,69 | 57,62 | 00:00:00 | | 2000-08-01 | 56,44 | 408.000 | 56,56 | 55,25 | 55,88 | 00:00:00 | | 2000-08-02 | 56,25 | 594.000 | 56,75 | 56,12 | 56,31 | 00:00:00 | | 2000-08-03 | 56,12 | 633.200 | 56,12 | 55,50 | 55,62 | 00:00:00 | | 2000-08-04 | 59,44 | 610.000 | 59,75 | 56,38 | 56,38 | 00:00:00 | | 2000-08-07 | 58,88 | 567.000 | 59,50 | 57,81 | 59,38 | 00:00:00 | | 2000-08-08 | 59,19 | 391.200 | 59,25 | 58,38 | 58,94 | 00:00:00 | | 2000-08-09 | 58,12 | 328.300 | 58,88 | 57,88 | 58,88 | 00:00:00 | | 2000-08-10 | 58,12 | 242.900 | 58,19 | 57,44 | 58,19 | 00:00:00 | | 2000-08-11 | 58,00 | 535.300 | 58,50 | 57,38 | 58,12 | 00:00:00 | | 2000-08-14 | 58,56 | 487.100 | 58,56 | 57,81 | 58,00 | 00:00:00 | | 2000-08-15 | 57,62 | 526.000 | 58,31 | 57,25 | 58,31 | 00:00:00 | | 2000-08-16 | 56,69 | 287.200 | 58,31 | 56,38 | 58,31 | 00:00:00 | | 2000-08-17 | 57,44 | 200.500 | 57,94 | 56,69 | 56,94 | 00:00:00 | | 2000-08-18 | 57,12 | 206.800 | 57,62 | 57,06 | 57,31 | 00:00:00 | | 2000-08-21 | 57,88 | 119.400 | 57,88 | 57,31 | 57,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
