Última Hora: "Raspa e ganha 10 mil euros no primeiro dia de férias - Correio da Manhã" Sun, 19 Aug 2018 01:14:57 GMT    "Venezuela: Reconversão económica causa apreensão entre os comerciantes - Diário de Notícias - Lisboa" Sun, 19 Aug 2018 08:40:03 GMT    "Atrasos e supressões de comboios faz disparar o número de reclamações dos clientes - RTP" Sun, 19 Aug 2018 07:51:40 GMT    "ACAP congratula-se com decisão de rever portagens - Lusomotores" Sun, 19 Aug 2018 23:10:08 GMT    "Aumento de pensões e descida no IVA da luz: as cinco prioridades do OE segundo Marques Mendes - Expresso" Sun, 19 Aug 2018 21:28:00 GMT    "Isabel dos Santos perde apoio do Estado angolano na Efacec - PÚBLICO" Fri, 17 Aug 2018 10:49:35 GMT    "Morreu empresário Pedro Queiroz Pereira - Jornal de Negócios - Portugal" Sun, 19 Aug 2018 23:00:07 GMT   "" Sun, 19 Aug 2018 23:32:53 GMT    "Moscovici: Austeridade na Grécia acabou mas as reformas devem prosseguir - Jornal de Negócios - Portugal" Sun, 19 Aug 2018 16:20:00 GMT    "Livreiros independentes unem-se em associação para lutar pela sobrevivência - PÚBLICO" Sun, 19 Aug 2018 11:09:32 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 2018-08-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-05-1669,31509.80069,5569,1269,5300:00:00
2006-05-1768,271.113.20069,1068,2568,9400:00:00
2006-05-1866,351.990.90068,4866,1668,2500:00:00
2006-05-1966,451.280.70067,1066,0267,1000:00:00
2006-05-2266,18760.10066,5565,9566,0400:00:00
2006-05-2365,84931.20066,4865,7666,4200:00:00
2006-05-2465,72875.90066,2465,1665,7700:00:00
2006-05-2566,25987.60066,3865,7866,0800:00:00
2006-05-2666,22490.10066,3565,8966,3000:00:00
2006-05-3065,39789.90066,2265,1065,9700:00:00
2006-05-3165,87702.20065,9465,2665,4500:00:00
2006-06-0167,001.216.30067,0065,9566,1600:00:00
2006-06-0267,411.127.30067,4666,9067,0400:00:00
2006-06-0565,82814.30067,2565,8267,2500:00:00
2006-06-0665,78725.00066,0065,2465,8200:00:00
2006-06-0766,451.400.60067,1365,9066,0500:00:00
2006-06-0866,291.334.50066,8465,7166,4800:00:00
2006-06-0966,43583.80066,8566,0466,3000:00:00
2006-06-1265,29448.40067,4265,2967,3300:00:00
2006-06-1363,381.606.20065,3463,0564,9000:00:00
2006-06-1463,461.373.00063,7763,1163,1100:00:00
2006-06-1564,77845.20065,2463,4263,5300:00:00
2006-06-1664,41991.70064,8563,7364,5000:00:00
2006-06-1964,631.111.70064,8263,9964,4500:00:00
2006-06-2064,75826.60065,0664,3364,6400:00:00
2006-06-2164,73720.60065,2264,4764,7400:00:00
2006-06-2264,39727.80064,9864,0764,7400:00:00
2006-06-2364,11706.80064,3763,4664,1400:00:00
2006-06-2664,70670.30064,8264,1064,1000:00:00
2006-06-2763,99700.00064,5563,9864,4900:00:00
2006-06-2863,41704.70064,2163,3564,1800:00:00
2006-06-2964,441.735.80064,6463,5263,6500:00:00
2006-06-3065,00937.60065,1864,2564,5000:00:00
2006-07-0365,26350.00065,2964,8365,0400:00:00
2006-07-0564,411.135.70065,2064,0065,0200:00:00
2006-07-0664,131.057.00064,5163,7964,2800:00:00
2006-07-0764,131.027.60064,6763,7463,9900:00:00
2006-07-1063,65856.20064,4163,4564,2500:00:00
2006-07-1163,051.082.50063,6762,7063,6400:00:00
2006-07-1262,70915.30063,4362,5963,2500:00:00
2006-07-1361,771.009.20062,6761,5262,4500:00:00
2006-07-1461,571.468.50062,4461,0362,0000:00:00
2006-07-1762,071.528.00062,2261,4461,4400:00:00
2006-07-1858,564.977.70062,6757,9262,3000:00:00
2006-07-1959,253.358.20059,4558,2958,3100:00:00
2006-07-2058,681.893.80059,4058,5459,0000:00:00
2006-07-2157,721.734.60058,8657,3458,8500:00:00
2006-07-2458,431.398.50058,5957,8857,9500:00:00
2006-07-2558,411.185.70058,6057,9258,6000:00:00
2006-07-2658,271.398.90058,4058,0858,3100:00:00
2006-07-2756,791.150.70058,4156,5658,3500:00:00
2006-07-2857,301.088.50057,6156,7457,2000:00:00
2006-07-3156,91989.70057,5056,6457,5000:00:00
2006-08-0156,171.103.40056,9055,8256,6700:00:00
2006-08-0256,811.130.70056,9056,0156,4000:00:00
2006-08-0357,411.006.50057,5156,3056,4300:00:00
2006-08-0456,53840.80058,4056,3757,8000:00:00
2006-08-0756,44739.40057,0356,1956,3000:00:00
2006-08-0856,14815.50056,7355,9856,5400:00:00
2006-08-0954,281.108.20056,2354,1955,9900:00:00
2006-08-1055,01934.60055,1853,9654,1000:00:00
2006-08-1154,87726.60055,3254,4954,9500:00:00
2006-08-1455,55849.20056,0155,0155,3000:00:00
2006-08-1556,82865.40056,8456,1056,3000:00:00
2006-08-1658,842.309.90058,9757,0057,0000:00:00
2006-08-1759,23910.10059,2958,4258,5900:00:00
2006-08-1858,83809.40059,4058,6759,2500:00:00
2006-08-2158,28466.80058,7358,0658,5900:00:00
2006-08-2258,85844.80058,9358,2558,2900:00:00
2006-08-2358,87898.70059,2058,3959,0400:00:00
2006-08-2458,901.121.30059,2458,7158,9100:00:00
2006-08-2557,491.495.90058,8157,2358,6900:00:00
2006-08-2857,69929.60058,0657,3057,3000:00:00
2006-08-2957,371.118.10057,7156,8857,5500:00:00
2006-08-3057,31845.80057,8857,1357,4200:00:00
2006-08-3157,87616.20057,9457,0157,3100:00:00
2006-09-0158,44844.90058,7057,9658,1100:00:00
2006-09-0558,29720.60058,4558,1058,3500:00:00
2006-09-0657,23888.20058,1657,2358,1200:00:00
2006-09-0757,841.213.90057,9556,6656,9800:00:00
2006-09-0858,30955.20058,4757,5157,9400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


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