|
 MGIC Investment Corporation - [Ticker: MTG] |     | | Última Transacción | 14,095 | Hora de Cotización | 2017-11-01 - 19:35 | | Variación | -0,205 (-1.434%) | Rango 52 Semanas | [7,940 - 14,430] | | Máximo | 14,500 | Mínimo | 14,040 | | Volumen | 2.021.339 | Volumen Medio (3m) | 2.631.070 | | Demanda / Oferta | 14,090 x 5.100 - 14,100 x 3.500 | Yield | 0,00 | | Cierre Anterior | 14,300 | PER | 14,73% | | Apertura | 14,400 | EPS | 0,97 | | Fecha Ex-Dividendo | 2018-04-26 | Fecha Dividendo | N/A | | Capitalización Bursátil | 5 | Objetivo Estimado 1 Año | 15,130 | | 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 2018-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-04 | 63,70 | 965.500 | 63,83 | 62,65 | 63,46 | 00:00:00 | | 2007-01-05 | 63,28 | 1.110.100 | 63,63 | 63,03 | 63,30 | 00:00:00 | | 2007-01-08 | 62,88 | 958.100 | 63,09 | 62,06 | 63,08 | 00:00:00 | | 2007-01-09 | 62,41 | 910.100 | 63,00 | 61,21 | 62,80 | 00:00:00 | | 2007-01-10 | 61,59 | 2.045.400 | 62,41 | 60,65 | 62,16 | 00:00:00 | | 2007-01-11 | 61,25 | 2.096.300 | 62,80 | 58,55 | 60,00 | 00:00:00 | | 2007-01-12 | 62,07 | 1.172.200 | 62,18 | 60,73 | 61,41 | 00:00:00 | | 2007-01-16 | 61,86 | 931.100 | 62,33 | 61,63 | 61,92 | 00:00:00 | | 2007-01-17 | 61,76 | 781.300 | 62,31 | 61,56 | 62,05 | 00:00:00 | | 2007-01-18 | 61,72 | 683.300 | 62,32 | 61,52 | 61,76 | 00:00:00 | | 2007-01-19 | 61,98 | 870.600 | 62,35 | 61,68 | 62,10 | 00:00:00 | | 2007-01-22 | 61,44 | 981.700 | 62,10 | 61,35 | 61,97 | 00:00:00 | | 2007-01-23 | 61,23 | 1.275.200 | 61,37 | 60,88 | 61,05 | 00:00:00 | | 2007-01-24 | 62,23 | 1.049.900 | 62,37 | 61,35 | 61,46 | 00:00:00 | | 2007-01-25 | 60,87 | 1.048.700 | 62,39 | 60,71 | 61,66 | 00:00:00 | | 2007-01-26 | 61,09 | 1.011.800 | 61,34 | 60,56 | 61,09 | 00:00:00 | | 2007-01-29 | 60,73 | 919.000 | 60,96 | 60,40 | 60,79 | 00:00:00 | | 2007-01-30 | 61,38 | 574.700 | 61,58 | 60,76 | 60,76 | 00:00:00 | | 2007-01-31 | 61,72 | 1.077.900 | 61,80 | 60,86 | 61,37 | 00:00:00 | | 2007-02-01 | 62,44 | 917.400 | 62,49 | 61,37 | 61,72 | 00:00:00 | | 2007-02-02 | 63,45 | 1.496.600 | 63,60 | 62,35 | 62,67 | 00:00:00 | | 2007-02-05 | 62,93 | 723.700 | 63,57 | 62,73 | 63,45 | 00:00:00 | | 2007-02-06 | 70,09 | 6.974.200 | 70,10 | 68,48 | 68,50 | 00:00:00 | | 2007-02-07 | 68,84 | 2.226.400 | 69,99 | 68,67 | 69,90 | 00:00:00 | | 2007-02-08 | 66,76 | 3.417.100 | 68,43 | 65,55 | 68,43 | 00:00:00 | | 2007-02-09 | 65,54 | 2.475.300 | 67,15 | 64,93 | 66,68 | 00:00:00 | | 2007-02-12 | 64,20 | 2.233.700 | 65,73 | 63,63 | 65,53 | 00:00:00 | | 2007-02-13 | 65,24 | 2.197.500 | 65,32 | 64,16 | 64,50 | 00:00:00 | | 2007-02-14 | 66,16 | 2.686.800 | 67,41 | 65,13 | 65,24 | 00:00:00 | | 2007-02-15 | 65,97 | 1.406.100 | 66,38 | 65,37 | 66,04 | 00:00:00 | | 2007-02-16 | 65,59 | 859.100 | 66,01 | 65,40 | 65,60 | 00:00:00 | | 2007-02-20 | 66,25 | 1.303.900 | 66,70 | 65,15 | 65,65 | 00:00:00 | | 2007-02-21 | 65,79 | 1.629.100 | 66,26 | 65,12 | 65,85 | 00:00:00 | | 2007-02-22 | 64,50 | 1.365.600 | 66,22 | 64,21 | 65,77 | 00:00:00 | | 2007-02-23 | 63,53 | 2.301.000 | 64,62 | 62,24 | 64,58 | 00:00:00 | | 2007-02-26 | 62,83 | 1.698.600 | 63,85 | 62,03 | 63,83 | 00:00:00 | | 2007-02-27 | 60,60 | 3.230.400 | 62,60 | 59,55 | 59,55 | 00:00:00 | | 2007-02-28 | 60,35 | 2.846.300 | 60,96 | 59,87 | 60,60 | 00:00:00 | | 2007-03-01 | 59,27 | 4.371.000 | 60,40 | 57,72 | 60,00 | 00:00:00 | | 2007-03-02 | 57,63 | 4.363.900 | 58,98 | 57,18 | 58,95 | 00:00:00 | | 2007-03-05 | 56,56 | 3.653.300 | 57,67 | 55,57 | 57,63 | 00:00:00 | | 2007-03-06 | 58,70 | 3.637.400 | 58,92 | 58,00 | 58,00 | 00:00:00 | | 2007-03-07 | 59,06 | 3.147.400 | 60,38 | 58,50 | 58,65 | 00:00:00 | | 2007-03-08 | 59,02 | 2.673.600 | 60,19 | 58,63 | 59,60 | 00:00:00 | | 2007-03-09 | 58,65 | 2.618.300 | 59,55 | 57,88 | 59,35 | 00:00:00 | | 2007-03-12 | 58,91 | 2.346.400 | 59,10 | 57,95 | 58,65 | 00:00:00 | | 2007-03-13 | 57,51 | 6.801.700 | 59,39 | 56,60 | 58,15 | 00:00:00 | | 2007-03-14 | 56,65 | 9.643.900 | 58,42 | 54,59 | 58,00 | 00:00:00 | | 2007-03-15 | 58,43 | 4.185.700 | 59,98 | 56,67 | 56,67 | 00:00:00 | | 2007-03-16 | 57,12 | 2.448.400 | 58,79 | 56,86 | 58,61 | 00:00:00 | | 2007-03-19 | 57,44 | 1.892.900 | 58,14 | 57,27 | 57,49 | 00:00:00 | | 2007-03-20 | 58,91 | 3.613.100 | 60,06 | 57,42 | 57,66 | 00:00:00 | | 2007-03-21 | 61,50 | 4.173.200 | 62,29 | 58,85 | 59,00 | 00:00:00 | | 2007-03-22 | 60,25 | 3.394.800 | 61,92 | 60,04 | 61,92 | 00:00:00 | | 2007-03-23 | 60,41 | 2.517.400 | 61,32 | 59,70 | 60,20 | 00:00:00 | | 2007-03-26 | 59,94 | 1.591.100 | 60,45 | 59,15 | 60,30 | 00:00:00 | | 2007-03-27 | 58,96 | 2.228.300 | 59,84 | 58,84 | 59,00 | 00:00:00 | | 2007-03-28 | 58,11 | 2.975.900 | 58,88 | 57,67 | 58,80 | 00:00:00 | | 2007-03-29 | 58,32 | 3.476.300 | 59,11 | 58,09 | 58,96 | 00:00:00 | | 2007-03-30 | 58,92 | 1.876.000 | 59,16 | 58,30 | 58,39 | 00:00:00 | | 2007-04-02 | 57,67 | 2.586.200 | 58,76 | 56,96 | 58,75 | 00:00:00 | | 2007-04-03 | 58,59 | 1.847.000 | 58,80 | 57,95 | 58,10 | 00:00:00 | | 2007-04-04 | 57,58 | 1.944.400 | 58,51 | 57,28 | 58,46 | 00:00:00 | | 2007-04-05 | 57,13 | 1.933.400 | 57,95 | 56,99 | 57,60 | 00:00:00 | | 2007-04-09 | 56,65 | 2.703.900 | 57,40 | 56,50 | 57,13 | 00:00:00 | | 2007-04-10 | 57,39 | 2.106.800 | 57,96 | 56,77 | 56,90 | 00:00:00 | | 2007-04-11 | 57,13 | 3.815.200 | 58,21 | 56,53 | 56,53 | 00:00:00 | | 2007-04-12 | 56,99 | 8.211.400 | 57,86 | 54,30 | 54,80 | 00:00:00 | | 2007-04-13 | 58,48 | 3.850.600 | 58,84 | 56,93 | 57,88 | 00:00:00 | | 2007-04-16 | 58,90 | 3.856.100 | 59,73 | 58,11 | 58,80 | 00:00:00 | | 2007-04-17 | 60,55 | 4.128.100 | 60,80 | 58,65 | 59,11 | 00:00:00 | | 2007-04-18 | 62,42 | 6.567.000 | 62,98 | 60,30 | 60,55 | 00:00:00 | | 2007-04-19 | 62,59 | 3.944.900 | 63,30 | 61,89 | 62,15 | 00:00:00 | | 2007-04-20 | 63,29 | 1.879.000 | 63,40 | 62,64 | 62,74 | 00:00:00 | | 2007-04-23 | 61,96 | 2.872.400 | 63,36 | 61,91 | 63,25 | 00:00:00 | | 2007-04-24 | 61,53 | 2.253.600 | 62,03 | 60,61 | 61,85 | 00:00:00 | | 2007-04-25 | 63,05 | 2.301.400 | 63,29 | 61,51 | 61,81 | 00:00:00 | | 2007-04-26 | 64,19 | 2.894.300 | 64,65 | 62,56 | 62,85 | 00:00:00 | | 2007-04-27 | 63,59 | 1.380.000 | 64,07 | 63,40 | 64,06 | 00:00:00 | | 2007-04-30 | 61,61 | 2.243.500 | 63,48 | 61,46 | 63,35 | 00:00:00 | | 2007-05-01 | 61,64 | 1.695.600 | 61,83 | 60,83 | 61,67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
