Última Hora: "Ryanair anuncia acordo com pilotos portugueses - PÚBLICO" Fri, 19 Oct 2018 10:43:42 GMT    "Combustíveis mais baratos na próxima semana - PT Jornal" Fri, 19 Oct 2018 10:36:05 GMT    "Fisco vai devolver multas da Via CTT que foram pagas voluntariamente - Dinheiro Vivo" Fri, 19 Oct 2018 07:55:33 GMT    "Câmara de Lisboa desvaloriza impacto da greve do metro no dia da Web Summit - Correio da Manhã" Thu, 18 Oct 2018 17:15:16 GMT    "Falências milionárias valem mais de 1,5 mil milhões - Jornal de Notícias" Fri, 19 Oct 2018 07:38:00 GMT    "Portugal tem 94 mil milionários, menos do que em 2017 (correcção) - Jornal de Negócios - Portugal" Thu, 18 Oct 2018 19:39:38 GMT    "Há cada vez mais franceses a comprar casa em Portugal - Jornal de Negócios - Portugal" Fri, 19 Oct 2018 09:41:00 GMT   "" Fri, 19 Oct 2018 10:57:09 GMT    "Bancos espanhóis voltam a registar perdas importantes na bolsa pelo 2.º dia consecutivo - Diário de Notícias - Lisboa" Fri, 19 Oct 2018 09:11:38 GMT    "Atividade económica e consumo privado voltam a cair em setembro - Dinheiro Vivo" Fri, 19 Oct 2018 10:33:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.28 (+0.98%) 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 Transacción12,215Hora de Cotización2018-10-11 - 00:00:00
Variación--0.28 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo12,440Mínimo12,140
Volumen1.102.382Volumen Medio (3m)0
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield
Cierre Anterior12,490PER0,00%
Apertura12,420EPS0,00
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 2018-10-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-01-2065,091.161.70066,7865,0166,6500:00:00
2006-01-2365,00649.80065,2664,6965,2500:00:00
2006-01-2464,51755.10065,5064,4565,0900:00:00
2006-01-2564,68703.30065,2964,4764,7100:00:00
2006-01-2665,501.684.60066,3065,0665,1500:00:00
2006-01-2765,65741.30066,2565,4165,9200:00:00
2006-01-3066,09754.70066,6866,0866,1400:00:00
2006-01-3166,01751.70066,8066,0166,3400:00:00
2006-02-0165,54520.10066,1565,5265,8600:00:00
2006-02-0264,83846.50065,8464,6165,6400:00:00
2006-02-0364,23531.30065,0463,9464,6000:00:00
2006-02-0662,991.099.10064,2062,9164,1700:00:00
2006-02-0763,101.006.20063,8962,3862,6600:00:00
2006-02-0862,731.023.60062,9562,0162,7700:00:00
2006-02-0963,01987.00063,6062,2062,6600:00:00
2006-02-1063,37505.10063,4562,7862,9500:00:00
2006-02-1362,98622.70063,4862,6763,4000:00:00
2006-02-1463,86712.50064,4262,6962,7300:00:00
2006-02-1564,29411.50064,3263,5163,7600:00:00
2006-02-1663,80534.20064,0463,2964,0400:00:00
2006-02-1762,80600.50063,6562,7063,5500:00:00
2006-02-2162,92357.60063,4362,6463,3500:00:00
2006-02-2265,12824.50065,3262,9663,0700:00:00
2006-02-2364,27607.20064,7864,0664,7800:00:00
2006-02-2464,31627.90064,6764,0064,3900:00:00
2006-02-2764,81710.50064,9964,0264,2200:00:00
2006-02-2863,75821.10064,4663,5564,2700:00:00
2006-03-0164,30477.10064,3263,6063,7500:00:00
2006-03-0264,14591.80064,1863,3463,7800:00:00
2006-03-0364,46879.90064,5463,6563,8700:00:00
2006-03-0664,86901.40066,5064,4265,9000:00:00
2006-03-0765,57781.40065,6064,6564,8200:00:00
2006-03-0865,89572.90065,8965,1265,5000:00:00
2006-03-0965,46683.40066,4565,3566,1000:00:00
2006-03-1066,35532.10066,4365,0565,2500:00:00
2006-03-1366,60891.30066,9166,1266,3200:00:00
2006-03-1466,89703.50067,0866,2766,4800:00:00
2006-03-1567,75996.00067,8665,3666,9600:00:00
2006-03-1667,63696.70068,1267,2767,5900:00:00
2006-03-1767,93576.20068,2867,6167,9300:00:00
2006-03-2067,53492.70068,1967,3468,1200:00:00
2006-03-2166,93767.20068,2466,8867,5900:00:00
2006-03-2266,83682.80067,1566,6766,7800:00:00
2006-03-2367,28616.80067,3366,3666,7900:00:00
2006-03-2466,99509.00067,1566,4967,0300:00:00
2006-03-2766,72731.10067,0566,1367,0500:00:00
2006-03-2866,30444.80066,9766,1666,7200:00:00
2006-03-2967,02353.10067,2966,2066,5000:00:00
2006-03-3066,71580.70067,1866,1966,9200:00:00
2006-03-3166,63552.50067,2366,4166,5500:00:00
2006-04-0366,90560.20067,4866,4466,9400:00:00
2006-04-0467,51515.60067,6666,5066,9000:00:00
2006-04-0568,19597.30068,1967,2367,4900:00:00
2006-04-0668,05461.90068,2867,6668,0400:00:00
2006-04-0768,26727.30068,6468,0268,0500:00:00
2006-04-1068,19399.10068,3367,7668,2600:00:00
2006-04-1168,00783.10068,5567,8567,8500:00:00
2006-04-1268,021.054.90068,3967,5767,7500:00:00
2006-04-1369,151.839.80069,2967,0067,6000:00:00
2006-04-1769,551.189.70069,7369,0269,2000:00:00
2006-04-1869,531.012.70069,9069,1869,8800:00:00
2006-04-1970,87806.60070,9069,4669,8000:00:00
2006-04-2070,67737.20071,4870,4471,0700:00:00
2006-04-2169,83804.60071,0169,3771,0100:00:00
2006-04-2470,19472.40070,4569,3369,7000:00:00
2006-04-2569,61768.60070,3769,1670,2400:00:00
2006-04-2670,39462.00070,4169,5569,8500:00:00
2006-04-2770,39458.50070,8069,5069,5000:00:00
2006-04-2870,70461.90070,8370,0170,1400:00:00
2006-05-0170,45703.70071,0070,2070,9000:00:00
2006-05-0269,93723.60070,6769,9370,4900:00:00
2006-05-0369,86672.40070,2069,7569,9000:00:00
2006-05-0469,14627.70069,8769,0269,8700:00:00
2006-05-0570,44975.00070,5269,2669,3400:00:00
2006-05-0870,41385.30070,8770,4070,6300:00:00
2006-05-0969,88378.70070,5769,8670,4000:00:00
2006-05-1069,96453.30070,2969,8269,9000:00:00
2006-05-1169,18662.90070,6168,9570,0700:00:00
2006-05-1269,14893.00069,4968,9769,2000:00:00
2006-05-1569,40750.80069,5668,9568,9500:00:00
2006-05-1669,31509.80069,5569,1269,5300:00:00
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