|
 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 2023-09-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 58,30 | 955.200 | 58,47 | 57,51 | 57,94 | 00:00:00 | | 2006-09-11 | 59,44 | 1.132.800 | 59,51 | 57,97 | 57,97 | 00:00:00 | | 2006-09-12 | 61,01 | 1.251.000 | 61,15 | 59,49 | 59,66 | 00:00:00 | | 2006-09-13 | 62,03 | 1.226.900 | 62,15 | 60,91 | 61,42 | 00:00:00 | | 2006-09-14 | 61,89 | 1.089.700 | 61,97 | 61,13 | 61,75 | 00:00:00 | | 2006-09-15 | 61,99 | 1.168.500 | 62,23 | 61,65 | 62,23 | 00:00:00 | | 2006-09-18 | 61,90 | 596.700 | 62,37 | 61,55 | 62,20 | 00:00:00 | | 2006-09-19 | 61,02 | 1.074.700 | 61,86 | 60,53 | 61,86 | 00:00:00 | | 2006-09-20 | 61,19 | 1.015.000 | 61,63 | 61,08 | 61,41 | 00:00:00 | | 2006-09-21 | 60,62 | 2.329.600 | 61,34 | 60,39 | 61,02 | 00:00:00 | | 2006-09-22 | 60,07 | 830.000 | 60,80 | 59,76 | 60,65 | 00:00:00 | | 2006-09-25 | 60,16 | 1.017.500 | 60,25 | 59,44 | 60,15 | 00:00:00 | | 2006-09-26 | 60,07 | 1.278.000 | 60,41 | 59,52 | 60,15 | 00:00:00 | | 2006-09-27 | 59,90 | 901.800 | 60,69 | 59,58 | 60,13 | 00:00:00 | | 2006-09-28 | 60,11 | 664.300 | 60,23 | 59,85 | 60,01 | 00:00:00 | | 2006-09-29 | 59,97 | 795.900 | 60,41 | 59,77 | 60,27 | 00:00:00 | | 2006-10-02 | 59,64 | 519.500 | 60,47 | 59,41 | 60,17 | 00:00:00 | | 2006-10-03 | 59,78 | 1.108.800 | 60,44 | 59,67 | 59,69 | 00:00:00 | | 2006-10-04 | 61,26 | 786.000 | 61,28 | 59,56 | 59,56 | 00:00:00 | | 2006-10-05 | 60,98 | 758.400 | 61,43 | 60,76 | 61,16 | 00:00:00 | | 2006-10-06 | 60,64 | 437.600 | 61,20 | 60,28 | 60,92 | 00:00:00 | | 2006-10-09 | 61,33 | 514.500 | 61,43 | 60,31 | 60,55 | 00:00:00 | | 2006-10-10 | 62,29 | 1.982.300 | 62,44 | 61,76 | 61,77 | 00:00:00 | | 2006-10-11 | 61,53 | 1.113.200 | 62,19 | 61,00 | 62,07 | 00:00:00 | | 2006-10-12 | 60,05 | 2.188.800 | 61,20 | 59,25 | 60,57 | 00:00:00 | | 2006-10-13 | 60,28 | 771.700 | 60,43 | 59,65 | 60,16 | 00:00:00 | | 2006-10-16 | 60,32 | 609.400 | 60,71 | 60,28 | 60,29 | 00:00:00 | | 2006-10-17 | 60,16 | 716.800 | 60,50 | 59,94 | 60,07 | 00:00:00 | | 2006-10-18 | 61,01 | 903.000 | 61,13 | 60,31 | 60,55 | 00:00:00 | | 2006-10-19 | 59,15 | 1.870.000 | 59,92 | 58,57 | 59,75 | 00:00:00 | | 2006-10-20 | 58,19 | 1.017.800 | 59,24 | 58,00 | 59,20 | 00:00:00 | | 2006-10-23 | 58,68 | 811.600 | 59,11 | 58,26 | 58,26 | 00:00:00 | | 2006-10-24 | 58,23 | 682.700 | 58,80 | 58,19 | 58,69 | 00:00:00 | | 2006-10-25 | 58,74 | 706.200 | 58,96 | 58,13 | 58,13 | 00:00:00 | | 2006-10-26 | 59,47 | 348.700 | 59,50 | 58,70 | 59,01 | 00:00:00 | | 2006-10-27 | 59,26 | 751.700 | 60,02 | 59,04 | 59,47 | 00:00:00 | | 2006-10-30 | 59,45 | 330.600 | 59,60 | 59,06 | 59,36 | 00:00:00 | | 2006-10-31 | 58,76 | 889.400 | 59,87 | 58,67 | 59,63 | 00:00:00 | | 2006-11-01 | 58,04 | 815.400 | 59,07 | 58,04 | 59,00 | 00:00:00 | | 2006-11-02 | 58,33 | 556.300 | 58,37 | 57,85 | 58,00 | 00:00:00 | | 2006-11-03 | 58,12 | 550.100 | 58,91 | 57,64 | 58,76 | 00:00:00 | | 2006-11-06 | 58,50 | 634.900 | 58,68 | 57,99 | 58,24 | 00:00:00 | | 2006-11-07 | 58,87 | 578.700 | 59,32 | 58,30 | 58,45 | 00:00:00 | | 2006-11-08 | 58,45 | 620.000 | 58,66 | 58,14 | 58,40 | 00:00:00 | | 2006-11-09 | 58,31 | 486.400 | 58,73 | 58,21 | 58,54 | 00:00:00 | | 2006-11-10 | 59,31 | 679.000 | 59,46 | 58,28 | 58,50 | 00:00:00 | | 2006-11-13 | 59,37 | 511.000 | 59,84 | 59,13 | 59,50 | 00:00:00 | | 2006-11-14 | 59,86 | 783.800 | 60,20 | 59,19 | 59,47 | 00:00:00 | | 2006-11-15 | 60,50 | 616.400 | 60,70 | 60,02 | 60,16 | 00:00:00 | | 2006-11-16 | 61,51 | 722.200 | 61,63 | 60,77 | 60,90 | 00:00:00 | | 2006-11-17 | 61,07 | 566.000 | 61,48 | 60,83 | 61,12 | 00:00:00 | | 2006-11-20 | 59,98 | 902.700 | 60,83 | 59,85 | 60,58 | 00:00:00 | | 2006-11-21 | 59,64 | 420.100 | 60,25 | 59,63 | 60,00 | 00:00:00 | | 2006-11-22 | 59,28 | 715.300 | 59,87 | 58,90 | 59,50 | 00:00:00 | | 2006-11-24 | 58,95 | 256.000 | 59,21 | 58,58 | 58,67 | 00:00:00 | | 2006-11-27 | 56,31 | 2.096.000 | 58,67 | 56,24 | 58,62 | 00:00:00 | | 2006-11-28 | 57,62 | 1.586.100 | 58,14 | 56,22 | 56,26 | 00:00:00 | | 2006-11-29 | 57,55 | 1.040.400 | 58,68 | 57,43 | 57,62 | 00:00:00 | | 2006-11-30 | 57,96 | 1.087.800 | 58,23 | 57,56 | 57,67 | 00:00:00 | | 2006-12-01 | 57,86 | 1.214.800 | 58,28 | 57,45 | 58,28 | 00:00:00 | | 2006-12-04 | 58,94 | 1.130.200 | 59,17 | 58,00 | 58,11 | 00:00:00 | | 2006-12-05 | 58,84 | 569.900 | 59,05 | 58,57 | 59,00 | 00:00:00 | | 2006-12-06 | 58,66 | 963.600 | 59,05 | 58,51 | 58,75 | 00:00:00 | | 2006-12-07 | 61,87 | 4.535.100 | 62,22 | 58,67 | 58,67 | 00:00:00 | | 2006-12-08 | 60,92 | 2.359.800 | 62,21 | 60,92 | 61,75 | 00:00:00 | | 2006-12-11 | 60,13 | 1.192.700 | 60,87 | 60,01 | 60,87 | 00:00:00 | | 2006-12-12 | 60,54 | 688.100 | 60,77 | 60,01 | 60,23 | 00:00:00 | | 2006-12-13 | 60,59 | 754.800 | 61,11 | 60,52 | 60,71 | 00:00:00 | | 2006-12-14 | 61,80 | 945.400 | 62,13 | 60,46 | 60,59 | 00:00:00 | | 2006-12-15 | 62,13 | 964.200 | 62,28 | 61,86 | 62,12 | 00:00:00 | | 2006-12-18 | 61,68 | 601.200 | 61,99 | 61,45 | 61,93 | 00:00:00 | | 2006-12-19 | 61,84 | 719.600 | 62,12 | 61,29 | 61,53 | 00:00:00 | | 2006-12-20 | 62,56 | 559.100 | 62,71 | 61,63 | 61,92 | 00:00:00 | | 2006-12-21 | 61,88 | 623.500 | 62,35 | 61,67 | 62,31 | 00:00:00 | | 2006-12-22 | 61,87 | 331.600 | 62,34 | 61,77 | 62,20 | 00:00:00 | | 2006-12-26 | 62,57 | 262.300 | 62,66 | 61,92 | 61,92 | 00:00:00 | | 2006-12-27 | 63,45 | 556.300 | 63,45 | 62,79 | 62,92 | 00:00:00 | | 2006-12-28 | 62,99 | 431.400 | 63,50 | 62,94 | 63,34 | 00:00:00 | | 2006-12-29 | 62,54 | 355.200 | 63,20 | 62,45 | 63,20 | 00:00:00 | | 2007-01-03 | 63,46 | 712.400 | 63,69 | 62,75 | 63,32 | 00:00:00 | | 2007-01-04 | 63,70 | 965.500 | 63,83 | 62,65 | 63,46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
