|
 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 2023-03-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 65,09 | 1.161.700 | 66,78 | 65,01 | 66,65 | 00:00:00 | | 2006-01-23 | 65,00 | 649.800 | 65,26 | 64,69 | 65,25 | 00:00:00 | | 2006-01-24 | 64,51 | 755.100 | 65,50 | 64,45 | 65,09 | 00:00:00 | | 2006-01-25 | 64,68 | 703.300 | 65,29 | 64,47 | 64,71 | 00:00:00 | | 2006-01-26 | 65,50 | 1.684.600 | 66,30 | 65,06 | 65,15 | 00:00:00 | | 2006-01-27 | 65,65 | 741.300 | 66,25 | 65,41 | 65,92 | 00:00:00 | | 2006-01-30 | 66,09 | 754.700 | 66,68 | 66,08 | 66,14 | 00:00:00 | | 2006-01-31 | 66,01 | 751.700 | 66,80 | 66,01 | 66,34 | 00:00:00 | | 2006-02-01 | 65,54 | 520.100 | 66,15 | 65,52 | 65,86 | 00:00:00 | | 2006-02-02 | 64,83 | 846.500 | 65,84 | 64,61 | 65,64 | 00:00:00 | | 2006-02-03 | 64,23 | 531.300 | 65,04 | 63,94 | 64,60 | 00:00:00 | | 2006-02-06 | 62,99 | 1.099.100 | 64,20 | 62,91 | 64,17 | 00:00:00 | | 2006-02-07 | 63,10 | 1.006.200 | 63,89 | 62,38 | 62,66 | 00:00:00 | | 2006-02-08 | 62,73 | 1.023.600 | 62,95 | 62,01 | 62,77 | 00:00:00 | | 2006-02-09 | 63,01 | 987.000 | 63,60 | 62,20 | 62,66 | 00:00:00 | | 2006-02-10 | 63,37 | 505.100 | 63,45 | 62,78 | 62,95 | 00:00:00 | | 2006-02-13 | 62,98 | 622.700 | 63,48 | 62,67 | 63,40 | 00:00:00 | | 2006-02-14 | 63,86 | 712.500 | 64,42 | 62,69 | 62,73 | 00:00:00 | | 2006-02-15 | 64,29 | 411.500 | 64,32 | 63,51 | 63,76 | 00:00:00 | | 2006-02-16 | 63,80 | 534.200 | 64,04 | 63,29 | 64,04 | 00:00:00 | | 2006-02-17 | 62,80 | 600.500 | 63,65 | 62,70 | 63,55 | 00:00:00 | | 2006-02-21 | 62,92 | 357.600 | 63,43 | 62,64 | 63,35 | 00:00:00 | | 2006-02-22 | 65,12 | 824.500 | 65,32 | 62,96 | 63,07 | 00:00:00 | | 2006-02-23 | 64,27 | 607.200 | 64,78 | 64,06 | 64,78 | 00:00:00 | | 2006-02-24 | 64,31 | 627.900 | 64,67 | 64,00 | 64,39 | 00:00:00 | | 2006-02-27 | 64,81 | 710.500 | 64,99 | 64,02 | 64,22 | 00:00:00 | | 2006-02-28 | 63,75 | 821.100 | 64,46 | 63,55 | 64,27 | 00:00:00 | | 2006-03-01 | 64,30 | 477.100 | 64,32 | 63,60 | 63,75 | 00:00:00 | | 2006-03-02 | 64,14 | 591.800 | 64,18 | 63,34 | 63,78 | 00:00:00 | | 2006-03-03 | 64,46 | 879.900 | 64,54 | 63,65 | 63,87 | 00:00:00 | | 2006-03-06 | 64,86 | 901.400 | 66,50 | 64,42 | 65,90 | 00:00:00 | | 2006-03-07 | 65,57 | 781.400 | 65,60 | 64,65 | 64,82 | 00:00:00 | | 2006-03-08 | 65,89 | 572.900 | 65,89 | 65,12 | 65,50 | 00:00:00 | | 2006-03-09 | 65,46 | 683.400 | 66,45 | 65,35 | 66,10 | 00:00:00 | | 2006-03-10 | 66,35 | 532.100 | 66,43 | 65,05 | 65,25 | 00:00:00 | | 2006-03-13 | 66,60 | 891.300 | 66,91 | 66,12 | 66,32 | 00:00:00 | | 2006-03-14 | 66,89 | 703.500 | 67,08 | 66,27 | 66,48 | 00:00:00 | | 2006-03-15 | 67,75 | 996.000 | 67,86 | 65,36 | 66,96 | 00:00:00 | | 2006-03-16 | 67,63 | 696.700 | 68,12 | 67,27 | 67,59 | 00:00:00 | | 2006-03-17 | 67,93 | 576.200 | 68,28 | 67,61 | 67,93 | 00:00:00 | | 2006-03-20 | 67,53 | 492.700 | 68,19 | 67,34 | 68,12 | 00:00:00 | | 2006-03-21 | 66,93 | 767.200 | 68,24 | 66,88 | 67,59 | 00:00:00 | | 2006-03-22 | 66,83 | 682.800 | 67,15 | 66,67 | 66,78 | 00:00:00 | | 2006-03-23 | 67,28 | 616.800 | 67,33 | 66,36 | 66,79 | 00:00:00 | | 2006-03-24 | 66,99 | 509.000 | 67,15 | 66,49 | 67,03 | 00:00:00 | | 2006-03-27 | 66,72 | 731.100 | 67,05 | 66,13 | 67,05 | 00:00:00 | | 2006-03-28 | 66,30 | 444.800 | 66,97 | 66,16 | 66,72 | 00:00:00 | | 2006-03-29 | 67,02 | 353.100 | 67,29 | 66,20 | 66,50 | 00:00:00 | | 2006-03-30 | 66,71 | 580.700 | 67,18 | 66,19 | 66,92 | 00:00:00 | | 2006-03-31 | 66,63 | 552.500 | 67,23 | 66,41 | 66,55 | 00:00:00 | | 2006-04-03 | 66,90 | 560.200 | 67,48 | 66,44 | 66,94 | 00:00:00 | | 2006-04-04 | 67,51 | 515.600 | 67,66 | 66,50 | 66,90 | 00:00:00 | | 2006-04-05 | 68,19 | 597.300 | 68,19 | 67,23 | 67,49 | 00:00:00 | | 2006-04-06 | 68,05 | 461.900 | 68,28 | 67,66 | 68,04 | 00:00:00 | | 2006-04-07 | 68,26 | 727.300 | 68,64 | 68,02 | 68,05 | 00:00:00 | | 2006-04-10 | 68,19 | 399.100 | 68,33 | 67,76 | 68,26 | 00:00:00 | | 2006-04-11 | 68,00 | 783.100 | 68,55 | 67,85 | 67,85 | 00:00:00 | | 2006-04-12 | 68,02 | 1.054.900 | 68,39 | 67,57 | 67,75 | 00:00:00 | | 2006-04-13 | 69,15 | 1.839.800 | 69,29 | 67,00 | 67,60 | 00:00:00 | | 2006-04-17 | 69,55 | 1.189.700 | 69,73 | 69,02 | 69,20 | 00:00:00 | | 2006-04-18 | 69,53 | 1.012.700 | 69,90 | 69,18 | 69,88 | 00:00:00 | | 2006-04-19 | 70,87 | 806.600 | 70,90 | 69,46 | 69,80 | 00:00:00 | | 2006-04-20 | 70,67 | 737.200 | 71,48 | 70,44 | 71,07 | 00:00:00 | | 2006-04-21 | 69,83 | 804.600 | 71,01 | 69,37 | 71,01 | 00:00:00 | | 2006-04-24 | 70,19 | 472.400 | 70,45 | 69,33 | 69,70 | 00:00:00 | | 2006-04-25 | 69,61 | 768.600 | 70,37 | 69,16 | 70,24 | 00:00:00 | | 2006-04-26 | 70,39 | 462.000 | 70,41 | 69,55 | 69,85 | 00:00:00 | | 2006-04-27 | 70,39 | 458.500 | 70,80 | 69,50 | 69,50 | 00:00:00 | | 2006-04-28 | 70,70 | 461.900 | 70,83 | 70,01 | 70,14 | 00:00:00 | | 2006-05-01 | 70,45 | 703.700 | 71,00 | 70,20 | 70,90 | 00:00:00 | | 2006-05-02 | 69,93 | 723.600 | 70,67 | 69,93 | 70,49 | 00:00:00 | | 2006-05-03 | 69,86 | 672.400 | 70,20 | 69,75 | 69,90 | 00:00:00 | | 2006-05-04 | 69,14 | 627.700 | 69,87 | 69,02 | 69,87 | 00:00:00 | | 2006-05-05 | 70,44 | 975.000 | 70,52 | 69,26 | 69,34 | 00:00:00 | | 2006-05-08 | 70,41 | 385.300 | 70,87 | 70,40 | 70,63 | 00:00:00 | | 2006-05-09 | 69,88 | 378.700 | 70,57 | 69,86 | 70,40 | 00:00:00 | | 2006-05-10 | 69,96 | 453.300 | 70,29 | 69,82 | 69,90 | 00:00:00 | | 2006-05-11 | 69,18 | 662.900 | 70,61 | 68,95 | 70,07 | 00:00:00 | | 2006-05-12 | 69,14 | 893.000 | 69,49 | 68,97 | 69,20 | 00:00:00 | | 2006-05-15 | 69,40 | 750.800 | 69,56 | 68,95 | 68,95 | 00:00:00 | | 2006-05-16 | 69,31 | 509.800 | 69,55 | 69,12 | 69,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
