|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 69,31 | 509.800 | 69,55 | 69,12 | 69,53 | 00:00:00 | | 2006-05-17 | 68,27 | 1.113.200 | 69,10 | 68,25 | 68,94 | 00:00:00 | | 2006-05-18 | 66,35 | 1.990.900 | 68,48 | 66,16 | 68,25 | 00:00:00 | | 2006-05-19 | 66,45 | 1.280.700 | 67,10 | 66,02 | 67,10 | 00:00:00 | | 2006-05-22 | 66,18 | 760.100 | 66,55 | 65,95 | 66,04 | 00:00:00 | | 2006-05-23 | 65,84 | 931.200 | 66,48 | 65,76 | 66,42 | 00:00:00 | | 2006-05-24 | 65,72 | 875.900 | 66,24 | 65,16 | 65,77 | 00:00:00 | | 2006-05-25 | 66,25 | 987.600 | 66,38 | 65,78 | 66,08 | 00:00:00 | | 2006-05-26 | 66,22 | 490.100 | 66,35 | 65,89 | 66,30 | 00:00:00 | | 2006-05-30 | 65,39 | 789.900 | 66,22 | 65,10 | 65,97 | 00:00:00 | | 2006-05-31 | 65,87 | 702.200 | 65,94 | 65,26 | 65,45 | 00:00:00 | | 2006-06-01 | 67,00 | 1.216.300 | 67,00 | 65,95 | 66,16 | 00:00:00 | | 2006-06-02 | 67,41 | 1.127.300 | 67,46 | 66,90 | 67,04 | 00:00:00 | | 2006-06-05 | 65,82 | 814.300 | 67,25 | 65,82 | 67,25 | 00:00:00 | | 2006-06-06 | 65,78 | 725.000 | 66,00 | 65,24 | 65,82 | 00:00:00 | | 2006-06-07 | 66,45 | 1.400.600 | 67,13 | 65,90 | 66,05 | 00:00:00 | | 2006-06-08 | 66,29 | 1.334.500 | 66,84 | 65,71 | 66,48 | 00:00:00 | | 2006-06-09 | 66,43 | 583.800 | 66,85 | 66,04 | 66,30 | 00:00:00 | | 2006-06-12 | 65,29 | 448.400 | 67,42 | 65,29 | 67,33 | 00:00:00 | | 2006-06-13 | 63,38 | 1.606.200 | 65,34 | 63,05 | 64,90 | 00:00:00 | | 2006-06-14 | 63,46 | 1.373.000 | 63,77 | 63,11 | 63,11 | 00:00:00 | | 2006-06-15 | 64,77 | 845.200 | 65,24 | 63,42 | 63,53 | 00:00:00 | | 2006-06-16 | 64,41 | 991.700 | 64,85 | 63,73 | 64,50 | 00:00:00 | | 2006-06-19 | 64,63 | 1.111.700 | 64,82 | 63,99 | 64,45 | 00:00:00 | | 2006-06-20 | 64,75 | 826.600 | 65,06 | 64,33 | 64,64 | 00:00:00 | | 2006-06-21 | 64,73 | 720.600 | 65,22 | 64,47 | 64,74 | 00:00:00 | | 2006-06-22 | 64,39 | 727.800 | 64,98 | 64,07 | 64,74 | 00:00:00 | | 2006-06-23 | 64,11 | 706.800 | 64,37 | 63,46 | 64,14 | 00:00:00 | | 2006-06-26 | 64,70 | 670.300 | 64,82 | 64,10 | 64,10 | 00:00:00 | | 2006-06-27 | 63,99 | 700.000 | 64,55 | 63,98 | 64,49 | 00:00:00 | | 2006-06-28 | 63,41 | 704.700 | 64,21 | 63,35 | 64,18 | 00:00:00 | | 2006-06-29 | 64,44 | 1.735.800 | 64,64 | 63,52 | 63,65 | 00:00:00 | | 2006-06-30 | 65,00 | 937.600 | 65,18 | 64,25 | 64,50 | 00:00:00 | | 2006-07-03 | 65,26 | 350.000 | 65,29 | 64,83 | 65,04 | 00:00:00 | | 2006-07-05 | 64,41 | 1.135.700 | 65,20 | 64,00 | 65,02 | 00:00:00 | | 2006-07-06 | 64,13 | 1.057.000 | 64,51 | 63,79 | 64,28 | 00:00:00 | | 2006-07-07 | 64,13 | 1.027.600 | 64,67 | 63,74 | 63,99 | 00:00:00 | | 2006-07-10 | 63,65 | 856.200 | 64,41 | 63,45 | 64,25 | 00:00:00 | | 2006-07-11 | 63,05 | 1.082.500 | 63,67 | 62,70 | 63,64 | 00:00:00 | | 2006-07-12 | 62,70 | 915.300 | 63,43 | 62,59 | 63,25 | 00:00:00 | | 2006-07-13 | 61,77 | 1.009.200 | 62,67 | 61,52 | 62,45 | 00:00:00 | | 2006-07-14 | 61,57 | 1.468.500 | 62,44 | 61,03 | 62,00 | 00:00:00 | | 2006-07-17 | 62,07 | 1.528.000 | 62,22 | 61,44 | 61,44 | 00:00:00 | | 2006-07-18 | 58,56 | 4.977.700 | 62,67 | 57,92 | 62,30 | 00:00:00 | | 2006-07-19 | 59,25 | 3.358.200 | 59,45 | 58,29 | 58,31 | 00:00:00 | | 2006-07-20 | 58,68 | 1.893.800 | 59,40 | 58,54 | 59,00 | 00:00:00 | | 2006-07-21 | 57,72 | 1.734.600 | 58,86 | 57,34 | 58,85 | 00:00:00 | | 2006-07-24 | 58,43 | 1.398.500 | 58,59 | 57,88 | 57,95 | 00:00:00 | | 2006-07-25 | 58,41 | 1.185.700 | 58,60 | 57,92 | 58,60 | 00:00:00 | | 2006-07-26 | 58,27 | 1.398.900 | 58,40 | 58,08 | 58,31 | 00:00:00 | | 2006-07-27 | 56,79 | 1.150.700 | 58,41 | 56,56 | 58,35 | 00:00:00 | | 2006-07-28 | 57,30 | 1.088.500 | 57,61 | 56,74 | 57,20 | 00:00:00 | | 2006-07-31 | 56,91 | 989.700 | 57,50 | 56,64 | 57,50 | 00:00:00 | | 2006-08-01 | 56,17 | 1.103.400 | 56,90 | 55,82 | 56,67 | 00:00:00 | | 2006-08-02 | 56,81 | 1.130.700 | 56,90 | 56,01 | 56,40 | 00:00:00 | | 2006-08-03 | 57,41 | 1.006.500 | 57,51 | 56,30 | 56,43 | 00:00:00 | | 2006-08-04 | 56,53 | 840.800 | 58,40 | 56,37 | 57,80 | 00:00:00 | | 2006-08-07 | 56,44 | 739.400 | 57,03 | 56,19 | 56,30 | 00:00:00 | | 2006-08-08 | 56,14 | 815.500 | 56,73 | 55,98 | 56,54 | 00:00:00 | | 2006-08-09 | 54,28 | 1.108.200 | 56,23 | 54,19 | 55,99 | 00:00:00 | | 2006-08-10 | 55,01 | 934.600 | 55,18 | 53,96 | 54,10 | 00:00:00 | | 2006-08-11 | 54,87 | 726.600 | 55,32 | 54,49 | 54,95 | 00:00:00 | | 2006-08-14 | 55,55 | 849.200 | 56,01 | 55,01 | 55,30 | 00:00:00 | | 2006-08-15 | 56,82 | 865.400 | 56,84 | 56,10 | 56,30 | 00:00:00 | | 2006-08-16 | 58,84 | 2.309.900 | 58,97 | 57,00 | 57,00 | 00:00:00 | | 2006-08-17 | 59,23 | 910.100 | 59,29 | 58,42 | 58,59 | 00:00:00 | | 2006-08-18 | 58,83 | 809.400 | 59,40 | 58,67 | 59,25 | 00:00:00 | | 2006-08-21 | 58,28 | 466.800 | 58,73 | 58,06 | 58,59 | 00:00:00 | | 2006-08-22 | 58,85 | 844.800 | 58,93 | 58,25 | 58,29 | 00:00:00 | | 2006-08-23 | 58,87 | 898.700 | 59,20 | 58,39 | 59,04 | 00:00:00 | | 2006-08-24 | 58,90 | 1.121.300 | 59,24 | 58,71 | 58,91 | 00:00:00 | | 2006-08-25 | 57,49 | 1.495.900 | 58,81 | 57,23 | 58,69 | 00:00:00 | | 2006-08-28 | 57,69 | 929.600 | 58,06 | 57,30 | 57,30 | 00:00:00 | | 2006-08-29 | 57,37 | 1.118.100 | 57,71 | 56,88 | 57,55 | 00:00:00 | | 2006-08-30 | 57,31 | 845.800 | 57,88 | 57,13 | 57,42 | 00:00:00 | | 2006-08-31 | 57,87 | 616.200 | 57,94 | 57,01 | 57,31 | 00:00:00 | | 2006-09-01 | 58,44 | 844.900 | 58,70 | 57,96 | 58,11 | 00:00:00 | | 2006-09-05 | 58,29 | 720.600 | 58,45 | 58,10 | 58,35 | 00:00:00 | | 2006-09-06 | 57,23 | 888.200 | 58,16 | 57,23 | 58,12 | 00:00:00 | | 2006-09-07 | 57,84 | 1.213.900 | 57,95 | 56,66 | 56,98 | 00:00:00 | | 2006-09-08 | 58,30 | 955.200 | 58,47 | 57,51 | 57,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
