Última Hora: "Grecia redujo su déficit por debajo del 3% del PIB y la UE levantó las sanciones - Télam" Mon, 25 Sep 2017 11:30:04 GMT    "Los huracanes del Caribe provocan un recorte de hasta 200 millones en los resultados de Mapfre en 2017 - Cinco Días" Mon, 25 Sep 2017 17:09:30 GMT    "Orange y Ericsson ensayan el 5G en España por vez primera - Cinco Días" Mon, 25 Sep 2017 11:30:17 GMT    "Draghi ve necesario mantener estímulos - El Economista" Tue, 26 Sep 2017 03:38:00 GMT    "Más de 1,3 millones de pensionados no recibirá un aumento de 20% tras reforma - PULSO" Tue, 26 Sep 2017 08:22:50 GMT    "HSBC es optimista con la banca catalana: da un potencial del 20% a Sabadell - Cinco Días" Mon, 25 Sep 2017 11:59:19 GMT    "Los grandes laboratorios de EE UU critican la ?inequidad territorial? de la sanidad española - Cinco Días" Mon, 25 Sep 2017 11:51:09 GMT    "Bolsas europeas cierran mixtas; euro corta racha ganadora - El Financiero" Mon, 25 Sep 2017 17:36:59 GMT    "Compañías tecnológicas lideran lista de marcas más valiosas del 2017 - Puebla online" Tue, 26 Sep 2017 01:32:42 GMT   "Crudo se disparó y ya está 20% sobre la referencia de ANCAP - El Observador" Tue, 26 Sep 2017 08:02:49 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,200 (-1.66%%) MGIC Investment Corporation - [Ticker: MTG]Gráfico MGIC Investment Corporation  Noticias MGIC Investment Corporation  Descargar Históricos de Metastock MGIC Investment Corporation y Otros  Análisis Técnico MGIC Investment Corporation  
Última Transacción11,820Hora de Cotización2017-09-25 - 21:00
Variación-0,200 (-1.66%)Rango 52 Semanas[7,780 - 12,250]
Máximo12,020Mínimo11,740
Volumen2.378.588Volumen Medio (3m)2.696.280
Demanda / Oferta11,280 x 2.000 - 12,500 x 200Yield0,000
Cierre Anterior12,020PER12,18%
Apertura12,000EPS0,97
Fecha Ex-Dividendo2017-09-26Fecha DividendoN/A
Capitalización Bursátil4 Objetivo Estimado 1 Año13,150
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 2017-09-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-01-0463,70965.50063,8362,6563,4600:00:00
2007-01-0563,281.110.10063,6363,0363,3000:00:00
2007-01-0862,88958.10063,0962,0663,0800:00:00
2007-01-0962,41910.10063,0061,2162,8000:00:00
2007-01-1061,592.045.40062,4160,6562,1600:00:00
2007-01-1161,252.096.30062,8058,5560,0000:00:00
2007-01-1262,071.172.20062,1860,7361,4100:00:00
2007-01-1661,86931.10062,3361,6361,9200:00:00
2007-01-1761,76781.30062,3161,5662,0500:00:00
2007-01-1861,72683.30062,3261,5261,7600:00:00
2007-01-1961,98870.60062,3561,6862,1000:00:00
2007-01-2261,44981.70062,1061,3561,9700:00:00
2007-01-2361,231.275.20061,3760,8861,0500:00:00
2007-01-2462,231.049.90062,3761,3561,4600:00:00
2007-01-2560,871.048.70062,3960,7161,6600:00:00
2007-01-2661,091.011.80061,3460,5661,0900:00:00
2007-01-2960,73919.00060,9660,4060,7900:00:00
2007-01-3061,38574.70061,5860,7660,7600:00:00
2007-01-3161,721.077.90061,8060,8661,3700:00:00
2007-02-0162,44917.40062,4961,3761,7200:00:00
2007-02-0263,451.496.60063,6062,3562,6700:00:00
2007-02-0562,93723.70063,5762,7363,4500:00:00
2007-02-0670,096.974.20070,1068,4868,5000:00:00
2007-02-0768,842.226.40069,9968,6769,9000:00:00
2007-02-0866,763.417.10068,4365,5568,4300:00:00
2007-02-0965,542.475.30067,1564,9366,6800:00:00
2007-02-1264,202.233.70065,7363,6365,5300:00:00
2007-02-1365,242.197.50065,3264,1664,5000:00:00
2007-02-1466,162.686.80067,4165,1365,2400:00:00
2007-02-1565,971.406.10066,3865,3766,0400:00:00
2007-02-1665,59859.10066,0165,4065,6000:00:00
2007-02-2066,251.303.90066,7065,1565,6500:00:00
2007-02-2165,791.629.10066,2665,1265,8500:00:00
2007-02-2264,501.365.60066,2264,2165,7700:00:00
2007-02-2363,532.301.00064,6262,2464,5800:00:00
2007-02-2662,831.698.60063,8562,0363,8300:00:00
2007-02-2760,603.230.40062,6059,5559,5500:00:00
2007-02-2860,352.846.30060,9659,8760,6000:00:00
2007-03-0159,274.371.00060,4057,7260,0000:00:00
2007-03-0257,634.363.90058,9857,1858,9500:00:00
2007-03-0556,563.653.30057,6755,5757,6300:00:00
2007-03-0658,703.637.40058,9258,0058,0000:00:00
2007-03-0759,063.147.40060,3858,5058,6500:00:00
2007-03-0859,022.673.60060,1958,6359,6000:00:00
2007-03-0958,652.618.30059,5557,8859,3500:00:00
2007-03-1258,912.346.40059,1057,9558,6500:00:00
2007-03-1357,516.801.70059,3956,6058,1500:00:00
2007-03-1456,659.643.90058,4254,5958,0000:00:00
2007-03-1558,434.185.70059,9856,6756,6700:00:00
2007-03-1657,122.448.40058,7956,8658,6100:00:00
2007-03-1957,441.892.90058,1457,2757,4900:00:00
2007-03-2058,913.613.10060,0657,4257,6600:00:00
2007-03-2161,504.173.20062,2958,8559,0000:00:00
2007-03-2260,253.394.80061,9260,0461,9200:00:00
2007-03-2360,412.517.40061,3259,7060,2000:00:00
2007-03-2659,941.591.10060,4559,1560,3000:00:00
2007-03-2758,962.228.30059,8458,8459,0000:00:00
2007-03-2858,112.975.90058,8857,6758,8000:00:00
2007-03-2958,323.476.30059,1158,0958,9600:00:00
2007-03-3058,921.876.00059,1658,3058,3900:00:00
2007-04-0257,672.586.20058,7656,9658,7500:00:00
2007-04-0358,591.847.00058,8057,9558,1000:00:00
2007-04-0457,581.944.40058,5157,2858,4600:00:00
2007-04-0557,131.933.40057,9556,9957,6000:00:00
2007-04-0956,652.703.90057,4056,5057,1300:00:00
2007-04-1057,392.106.80057,9656,7756,9000:00:00
2007-04-1157,133.815.20058,2156,5356,5300:00:00
2007-04-1256,998.211.40057,8654,3054,8000:00:00
2007-04-1358,483.850.60058,8456,9357,8800:00:00
2007-04-1658,903.856.10059,7358,1158,8000:00:00
2007-04-1760,554.128.10060,8058,6559,1100:00:00
2007-04-1862,426.567.00062,9860,3060,5500:00:00
2007-04-1962,593.944.90063,3061,8962,1500:00:00
2007-04-2063,291.879.00063,4062,6462,7400:00:00
2007-04-2361,962.872.40063,3661,9163,2500:00:00
2007-04-2461,532.253.60062,0360,6161,8500:00:00
2007-04-2563,052.301.40063,2961,5161,8100:00:00
2007-04-2664,192.894.30064,6562,5662,8500:00:00
2007-04-2763,591.380.00064,0763,4064,0600:00:00
2007-04-3061,612.243.50063,4861,4663,3500:00:00
2007-05-0161,641.695.60061,8360,8361,6700:00:00
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@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters