Última Hora: "Tensão entre "coletes amarelos" e a polícia, mas menos manifestantes - Jornal de Notícias" Sat, 15 Dec 2018 15:32:00 GMT    "CNPD. Comissão de Protecção de Dados ?chumba? patrulhas conjuntas de polícias portugueses e chineses - PÚBLICO" Sat, 15 Dec 2018 07:43:00 GMT    "Marcelo vai passar Natal com as crianças do Hospital de S. João - Notícias ao Minuto" Fri, 14 Dec 2018 08:00:00 GMT    "França: Mais dois detidos, sete no total, na sequência do ataque em Estrasbrugo - SAPO 24" Fri, 14 Dec 2018 12:14:00 GMT    "Nova Lei de Bases da Saúde aprovada. Estatuto de cuidador informal cai - ZAP" Fri, 14 Dec 2018 12:30:00 GMT    "Morreu a primeira mulher a assumir funções governativas em Portugal - DNoticias" Fri, 14 Dec 2018 21:48:00 GMT    "Coletes Amarelos em Portugal: PSP prevê adesão significativa - Diário de Notícias - Lisboa" Sat, 15 Dec 2018 10:10:00 GMT    "Crianças feridas no elétrico em Lisboa serão americanas - Correio da Manhã" Sat, 15 Dec 2018 11:32:14 GMT    "MAI apresenta queixa-crime contra os bombeiros por causa de fogo em Cascais - ZAP" Sat, 15 Dec 2018 13:00:00 GMT    "Guiné-Bissau: Políticos num contra-relógio para cumprir a imposição da CEDEAO - DW África" Thu, 13 Dec 2018 18:47:39 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.65 (+0.95%) 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 Transacción11,330Hora de Cotización2018-12-04 - 00:00:00
Variación--0.65 (+0.95%)Rango 52 Semanas[0,000 - 0,000]
Máximo11,980Mínimo11,240
Volumen1.733.624Volumen Medio (3m)0
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield
Cierre Anterior11,980PER0,00%
Apertura11,920EPS0,00
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 2018-12-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-09-0858,30955.20058,4757,5157,9400:00:00
2006-09-1159,441.132.80059,5157,9757,9700:00:00
2006-09-1261,011.251.00061,1559,4959,6600:00:00
2006-09-1362,031.226.90062,1560,9161,4200:00:00
2006-09-1461,891.089.70061,9761,1361,7500:00:00
2006-09-1561,991.168.50062,2361,6562,2300:00:00
2006-09-1861,90596.70062,3761,5562,2000:00:00
2006-09-1961,021.074.70061,8660,5361,8600:00:00
2006-09-2061,191.015.00061,6361,0861,4100:00:00
2006-09-2160,622.329.60061,3460,3961,0200:00:00
2006-09-2260,07830.00060,8059,7660,6500:00:00
2006-09-2560,161.017.50060,2559,4460,1500:00:00
2006-09-2660,071.278.00060,4159,5260,1500:00:00
2006-09-2759,90901.80060,6959,5860,1300:00:00
2006-09-2860,11664.30060,2359,8560,0100:00:00
2006-09-2959,97795.90060,4159,7760,2700:00:00
2006-10-0259,64519.50060,4759,4160,1700:00:00
2006-10-0359,781.108.80060,4459,6759,6900:00:00
2006-10-0461,26786.00061,2859,5659,5600:00:00
2006-10-0560,98758.40061,4360,7661,1600:00:00
2006-10-0660,64437.60061,2060,2860,9200:00:00
2006-10-0961,33514.50061,4360,3160,5500:00:00
2006-10-1062,291.982.30062,4461,7661,7700:00:00
2006-10-1161,531.113.20062,1961,0062,0700:00:00
2006-10-1260,052.188.80061,2059,2560,5700:00:00
2006-10-1360,28771.70060,4359,6560,1600:00:00
2006-10-1660,32609.40060,7160,2860,2900:00:00
2006-10-1760,16716.80060,5059,9460,0700:00:00
2006-10-1861,01903.00061,1360,3160,5500:00:00
2006-10-1959,151.870.00059,9258,5759,7500:00:00
2006-10-2058,191.017.80059,2458,0059,2000:00:00
2006-10-2358,68811.60059,1158,2658,2600:00:00
2006-10-2458,23682.70058,8058,1958,6900:00:00
2006-10-2558,74706.20058,9658,1358,1300:00:00
2006-10-2659,47348.70059,5058,7059,0100:00:00
2006-10-2759,26751.70060,0259,0459,4700:00:00
2006-10-3059,45330.60059,6059,0659,3600:00:00
2006-10-3158,76889.40059,8758,6759,6300:00:00
2006-11-0158,04815.40059,0758,0459,0000:00:00
2006-11-0258,33556.30058,3757,8558,0000:00:00
2006-11-0358,12550.10058,9157,6458,7600:00:00
2006-11-0658,50634.90058,6857,9958,2400:00:00
2006-11-0758,87578.70059,3258,3058,4500:00:00
2006-11-0858,45620.00058,6658,1458,4000:00:00
2006-11-0958,31486.40058,7358,2158,5400:00:00
2006-11-1059,31679.00059,4658,2858,5000:00:00
2006-11-1359,37511.00059,8459,1359,5000:00:00
2006-11-1459,86783.80060,2059,1959,4700:00:00
2006-11-1560,50616.40060,7060,0260,1600:00:00
2006-11-1661,51722.20061,6360,7760,9000:00:00
2006-11-1761,07566.00061,4860,8361,1200:00:00
2006-11-2059,98902.70060,8359,8560,5800:00:00
2006-11-2159,64420.10060,2559,6360,0000:00:00
2006-11-2259,28715.30059,8758,9059,5000:00:00
2006-11-2458,95256.00059,2158,5858,6700:00:00
2006-11-2756,312.096.00058,6756,2458,6200:00:00
2006-11-2857,621.586.10058,1456,2256,2600:00:00
2006-11-2957,551.040.40058,6857,4357,6200:00:00
2006-11-3057,961.087.80058,2357,5657,6700:00:00
2006-12-0157,861.214.80058,2857,4558,2800:00:00
2006-12-0458,941.130.20059,1758,0058,1100:00:00
2006-12-0558,84569.90059,0558,5759,0000:00:00
2006-12-0658,66963.60059,0558,5158,7500:00:00
2006-12-0761,874.535.10062,2258,6758,6700:00:00
2006-12-0860,922.359.80062,2160,9261,7500:00:00
2006-12-1160,131.192.70060,8760,0160,8700:00:00
2006-12-1260,54688.10060,7760,0160,2300:00:00
2006-12-1360,59754.80061,1160,5260,7100:00:00
2006-12-1461,80945.40062,1360,4660,5900:00:00
2006-12-1562,13964.20062,2861,8662,1200:00:00
2006-12-1861,68601.20061,9961,4561,9300:00:00
2006-12-1961,84719.60062,1261,2961,5300:00:00
2006-12-2062,56559.10062,7161,6361,9200:00:00
2006-12-2161,88623.50062,3561,6762,3100:00:00
2006-12-2261,87331.60062,3461,7762,2000:00:00
2006-12-2662,57262.30062,6661,9261,9200:00:00
2006-12-2763,45556.30063,4562,7962,9200:00:00
2006-12-2862,99431.40063,5062,9463,3400:00:00
2006-12-2962,54355.20063,2062,4563,2000:00:00
2007-01-0363,46712.40063,6962,7563,3200:00:00
2007-01-0463,70965.50063,8362,6563,4600:00:00
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