Última Hora: "Subida do salário mínimo para 635 euros no Estado abrange 70 mil - Observador" Sat, 08 Dec 2018 17:33:00 GMT   "Bombeiros. Número de ocorrências reportadas em Lisboa caiu 71% este domingo face ao domingo passado - Observador" Sun, 09 Dec 2018 19:22:00 GMT    "Liga dos Bombeiros é "absolutamente irresponsável" - Jornal de Notícias" Sun, 09 Dec 2018 12:39:00 GMT    "Amnistia Internacional alerta para maus-tratos de reclusos, violência e sobrelotação nas cadeias portuguesas - Expresso" Mon, 10 Dec 2018 00:00:00 GMT    "Hospitais querem fazer cirurgias sem enfermeiros - Jornal de Notícias" Sat, 08 Dec 2018 09:25:00 GMT    "Já há acordo entre sindicatos e Porto de Setúbal para aumentar número de trabalhadores - Expresso" Sun, 09 Dec 2018 11:49:00 GMT    "Marcelo Rebelo de Sousa: ?Este ano o Natal vai ser duplamente triste? - CARAS" Sun, 09 Dec 2018 15:53:00 GMT    "Costa vende modelo português aos socialistas europeus como receita para ganhar eleições - Observador" Sat, 08 Dec 2018 15:24:00 GMT    "'Coletes amarelos'. França pede a Trump para se manter afastado dos assuntos internos do país - Sol" Sun, 09 Dec 2018 14:46:44 GMT    "ABOLA.PT - China - Pequim adverte Canadá para «consequências graves» de deter diretora da Huawei - A Bola" Sat, 08 Dec 2018 21:53:00 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 2018-12-10
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-05-0161,641.695.60061,8360,8361,6700:00:00
2007-05-0262,321.327.50062,7761,2961,6800:00:00
2007-05-0362,741.135.40063,2562,2262,3800:00:00
2007-05-0462,751.054.90063,1362,1962,7500:00:00
2007-05-0762,70681.10063,2262,5762,7100:00:00
2007-05-0862,881.117.10063,0262,2162,4800:00:00
2007-05-0964,803.439.20064,9762,6462,8400:00:00
2007-05-1064,892.980.90066,0164,8865,2900:00:00
2007-05-1165,701.583.10066,3364,8964,8900:00:00
2007-05-1465,521.372.60065,8265,4065,5500:00:00
2007-05-1565,011.867.60066,4364,9665,6300:00:00
2007-05-1665,671.594.80065,7964,9264,9800:00:00
2007-05-1765,751.306.50066,2965,0865,5300:00:00
2007-05-1866,041.276.60066,2565,3965,7500:00:00
2007-05-2166,302.007.20066,3965,7165,8500:00:00
2007-05-2266,121.040.50066,5465,5766,5200:00:00
2007-05-2366,531.503.60067,0565,7366,1100:00:00
2007-05-2465,201.352.20066,9865,1566,4500:00:00
2007-05-2565,71560.80065,8465,1065,3400:00:00
2007-05-2966,05579.90066,1265,5665,7100:00:00
2007-05-3065,751.956.10065,8865,1265,2600:00:00
2007-05-3165,001.369.40066,5064,7466,0000:00:00
2007-06-0165,151.651.00065,3664,0365,0000:00:00
2007-06-0465,251.612.40065,8765,0465,1500:00:00
2007-06-0564,721.509.80065,2164,3965,0200:00:00
2007-06-0664,341.325.80064,6063,3164,6000:00:00
2007-06-0761,922.864.80064,8461,9264,5000:00:00
2007-06-0862,652.084.20062,8161,1062,1000:00:00
2007-06-1163,081.370.80063,4462,4162,6000:00:00
2007-06-1261,611.857.00062,9461,5562,5000:00:00
2007-06-1361,113.629.00061,8559,9061,8500:00:00
2007-06-1461,851.683.60062,0860,7561,0000:00:00
2007-06-1561,911.820.20062,6361,6562,0400:00:00
2007-06-1861,79876.70062,1661,7062,0000:00:00
2007-06-1961,61979.60061,9161,3261,6300:00:00
2007-06-2059,773.551.30061,8059,5461,7200:00:00
2007-06-2160,332.378.50060,5758,9959,3700:00:00
2007-06-2259,452.657.20060,3659,3560,2400:00:00
2007-06-2558,653.377.20059,6857,8559,5500:00:00
2007-06-2658,002.456.40059,3757,9459,3700:00:00
2007-06-2757,902.587.90057,9956,7857,7100:00:00
2007-06-2857,831.487.50058,3957,5657,7900:00:00
2007-06-2956,862.817.60057,3556,4257,3500:00:00
2007-07-0257,291.392.80057,6056,9057,3000:00:00
2007-07-0356,401.268.20057,2956,1657,0700:00:00
2007-07-0556,031.984.10056,6855,5655,5600:00:00
2007-07-0657,792.454.20057,7955,8556,0800:00:00
2007-07-0957,952.168.10058,4657,5257,9500:00:00
2007-07-1056,013.175.40057,4555,8157,3100:00:00
2007-07-1156,462.580.50056,8655,5856,8600:00:00
2007-07-1257,032.057.90057,1456,3356,5800:00:00
2007-07-1356,981.939.40057,2856,6257,0400:00:00
2007-07-1656,751.071.20057,0056,6056,7500:00:00
2007-07-1756,612.298.00056,7956,3056,7000:00:00
2007-07-1856,003.752.80056,7654,6954,6900:00:00
2007-07-1955,814.828.10056,7854,1054,7500:00:00
2007-07-2053,496.326.60055,8852,3455,8000:00:00
2007-07-2352,594.475.70053,8352,1453,5900:00:00
2007-07-2449,275.814.60052,1948,4651,9600:00:00
2007-07-2549,837.820.60049,9447,8348,0000:00:00
2007-07-2648,008.159.40049,3746,5048,1500:00:00
2007-07-2746,495.803.30048,4046,4647,9500:00:00
2007-07-3045,446.037.10046,5643,4646,4500:00:00
2007-07-3138,6616.003.40042,7537,0640,6100:00:00
2007-08-0134,7621.290.00038,5021,0038,0700:00:00
2007-08-0235,4813.208.20038,6731,8532,2600:00:00
2007-08-0333,859.810.60036,0633,2734,6600:00:00
2007-08-0633,2813.388.50035,5528,9333,7500:00:00
2007-08-0734,846.525.20036,5933,1233,1800:00:00
2007-08-0840,9012.481.20041,9336,1436,4500:00:00
2007-08-0941,7912.894.50045,0037,2338,7500:00:00
2007-08-1036,218.948.10040,0033,4840,0000:00:00
2007-08-1334,984.731.90038,7434,7837,2500:00:00
2007-08-1434,213.657.50037,2133,9534,9800:00:00
2007-08-1533,174.580.80034,8132,9134,2100:00:00
2007-08-1635,076.013.60035,2930,2532,1000:00:00
2007-08-1736,644.742.80041,0034,7038,6500:00:00
2007-08-2035,642.991.60037,0734,9035,7000:00:00
2007-08-2136,442.144.90037,1335,3536,1000:00:00
2007-08-2237,322.761.90038,7334,4537,0000:00:00
2007-08-2336,822.505.60038,5036,5438,4800:00:00
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