|
 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 2023-06-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-01 | 61,64 | 1.695.600 | 61,83 | 60,83 | 61,67 | 00:00:00 | | 2007-05-02 | 62,32 | 1.327.500 | 62,77 | 61,29 | 61,68 | 00:00:00 | | 2007-05-03 | 62,74 | 1.135.400 | 63,25 | 62,22 | 62,38 | 00:00:00 | | 2007-05-04 | 62,75 | 1.054.900 | 63,13 | 62,19 | 62,75 | 00:00:00 | | 2007-05-07 | 62,70 | 681.100 | 63,22 | 62,57 | 62,71 | 00:00:00 | | 2007-05-08 | 62,88 | 1.117.100 | 63,02 | 62,21 | 62,48 | 00:00:00 | | 2007-05-09 | 64,80 | 3.439.200 | 64,97 | 62,64 | 62,84 | 00:00:00 | | 2007-05-10 | 64,89 | 2.980.900 | 66,01 | 64,88 | 65,29 | 00:00:00 | | 2007-05-11 | 65,70 | 1.583.100 | 66,33 | 64,89 | 64,89 | 00:00:00 | | 2007-05-14 | 65,52 | 1.372.600 | 65,82 | 65,40 | 65,55 | 00:00:00 | | 2007-05-15 | 65,01 | 1.867.600 | 66,43 | 64,96 | 65,63 | 00:00:00 | | 2007-05-16 | 65,67 | 1.594.800 | 65,79 | 64,92 | 64,98 | 00:00:00 | | 2007-05-17 | 65,75 | 1.306.500 | 66,29 | 65,08 | 65,53 | 00:00:00 | | 2007-05-18 | 66,04 | 1.276.600 | 66,25 | 65,39 | 65,75 | 00:00:00 | | 2007-05-21 | 66,30 | 2.007.200 | 66,39 | 65,71 | 65,85 | 00:00:00 | | 2007-05-22 | 66,12 | 1.040.500 | 66,54 | 65,57 | 66,52 | 00:00:00 | | 2007-05-23 | 66,53 | 1.503.600 | 67,05 | 65,73 | 66,11 | 00:00:00 | | 2007-05-24 | 65,20 | 1.352.200 | 66,98 | 65,15 | 66,45 | 00:00:00 | | 2007-05-25 | 65,71 | 560.800 | 65,84 | 65,10 | 65,34 | 00:00:00 | | 2007-05-29 | 66,05 | 579.900 | 66,12 | 65,56 | 65,71 | 00:00:00 | | 2007-05-30 | 65,75 | 1.956.100 | 65,88 | 65,12 | 65,26 | 00:00:00 | | 2007-05-31 | 65,00 | 1.369.400 | 66,50 | 64,74 | 66,00 | 00:00:00 | | 2007-06-01 | 65,15 | 1.651.000 | 65,36 | 64,03 | 65,00 | 00:00:00 | | 2007-06-04 | 65,25 | 1.612.400 | 65,87 | 65,04 | 65,15 | 00:00:00 | | 2007-06-05 | 64,72 | 1.509.800 | 65,21 | 64,39 | 65,02 | 00:00:00 | | 2007-06-06 | 64,34 | 1.325.800 | 64,60 | 63,31 | 64,60 | 00:00:00 | | 2007-06-07 | 61,92 | 2.864.800 | 64,84 | 61,92 | 64,50 | 00:00:00 | | 2007-06-08 | 62,65 | 2.084.200 | 62,81 | 61,10 | 62,10 | 00:00:00 | | 2007-06-11 | 63,08 | 1.370.800 | 63,44 | 62,41 | 62,60 | 00:00:00 | | 2007-06-12 | 61,61 | 1.857.000 | 62,94 | 61,55 | 62,50 | 00:00:00 | | 2007-06-13 | 61,11 | 3.629.000 | 61,85 | 59,90 | 61,85 | 00:00:00 | | 2007-06-14 | 61,85 | 1.683.600 | 62,08 | 60,75 | 61,00 | 00:00:00 | | 2007-06-15 | 61,91 | 1.820.200 | 62,63 | 61,65 | 62,04 | 00:00:00 | | 2007-06-18 | 61,79 | 876.700 | 62,16 | 61,70 | 62,00 | 00:00:00 | | 2007-06-19 | 61,61 | 979.600 | 61,91 | 61,32 | 61,63 | 00:00:00 | | 2007-06-20 | 59,77 | 3.551.300 | 61,80 | 59,54 | 61,72 | 00:00:00 | | 2007-06-21 | 60,33 | 2.378.500 | 60,57 | 58,99 | 59,37 | 00:00:00 | | 2007-06-22 | 59,45 | 2.657.200 | 60,36 | 59,35 | 60,24 | 00:00:00 | | 2007-06-25 | 58,65 | 3.377.200 | 59,68 | 57,85 | 59,55 | 00:00:00 | | 2007-06-26 | 58,00 | 2.456.400 | 59,37 | 57,94 | 59,37 | 00:00:00 | | 2007-06-27 | 57,90 | 2.587.900 | 57,99 | 56,78 | 57,71 | 00:00:00 | | 2007-06-28 | 57,83 | 1.487.500 | 58,39 | 57,56 | 57,79 | 00:00:00 | | 2007-06-29 | 56,86 | 2.817.600 | 57,35 | 56,42 | 57,35 | 00:00:00 | | 2007-07-02 | 57,29 | 1.392.800 | 57,60 | 56,90 | 57,30 | 00:00:00 | | 2007-07-03 | 56,40 | 1.268.200 | 57,29 | 56,16 | 57,07 | 00:00:00 | | 2007-07-05 | 56,03 | 1.984.100 | 56,68 | 55,56 | 55,56 | 00:00:00 | | 2007-07-06 | 57,79 | 2.454.200 | 57,79 | 55,85 | 56,08 | 00:00:00 | | 2007-07-09 | 57,95 | 2.168.100 | 58,46 | 57,52 | 57,95 | 00:00:00 | | 2007-07-10 | 56,01 | 3.175.400 | 57,45 | 55,81 | 57,31 | 00:00:00 | | 2007-07-11 | 56,46 | 2.580.500 | 56,86 | 55,58 | 56,86 | 00:00:00 | | 2007-07-12 | 57,03 | 2.057.900 | 57,14 | 56,33 | 56,58 | 00:00:00 | | 2007-07-13 | 56,98 | 1.939.400 | 57,28 | 56,62 | 57,04 | 00:00:00 | | 2007-07-16 | 56,75 | 1.071.200 | 57,00 | 56,60 | 56,75 | 00:00:00 | | 2007-07-17 | 56,61 | 2.298.000 | 56,79 | 56,30 | 56,70 | 00:00:00 | | 2007-07-18 | 56,00 | 3.752.800 | 56,76 | 54,69 | 54,69 | 00:00:00 | | 2007-07-19 | 55,81 | 4.828.100 | 56,78 | 54,10 | 54,75 | 00:00:00 | | 2007-07-20 | 53,49 | 6.326.600 | 55,88 | 52,34 | 55,80 | 00:00:00 | | 2007-07-23 | 52,59 | 4.475.700 | 53,83 | 52,14 | 53,59 | 00:00:00 | | 2007-07-24 | 49,27 | 5.814.600 | 52,19 | 48,46 | 51,96 | 00:00:00 | | 2007-07-25 | 49,83 | 7.820.600 | 49,94 | 47,83 | 48,00 | 00:00:00 | | 2007-07-26 | 48,00 | 8.159.400 | 49,37 | 46,50 | 48,15 | 00:00:00 | | 2007-07-27 | 46,49 | 5.803.300 | 48,40 | 46,46 | 47,95 | 00:00:00 | | 2007-07-30 | 45,44 | 6.037.100 | 46,56 | 43,46 | 46,45 | 00:00:00 | | 2007-07-31 | 38,66 | 16.003.400 | 42,75 | 37,06 | 40,61 | 00:00:00 | | 2007-08-01 | 34,76 | 21.290.000 | 38,50 | 21,00 | 38,07 | 00:00:00 | | 2007-08-02 | 35,48 | 13.208.200 | 38,67 | 31,85 | 32,26 | 00:00:00 | | 2007-08-03 | 33,85 | 9.810.600 | 36,06 | 33,27 | 34,66 | 00:00:00 | | 2007-08-06 | 33,28 | 13.388.500 | 35,55 | 28,93 | 33,75 | 00:00:00 | | 2007-08-07 | 34,84 | 6.525.200 | 36,59 | 33,12 | 33,18 | 00:00:00 | | 2007-08-08 | 40,90 | 12.481.200 | 41,93 | 36,14 | 36,45 | 00:00:00 | | 2007-08-09 | 41,79 | 12.894.500 | 45,00 | 37,23 | 38,75 | 00:00:00 | | 2007-08-10 | 36,21 | 8.948.100 | 40,00 | 33,48 | 40,00 | 00:00:00 | | 2007-08-13 | 34,98 | 4.731.900 | 38,74 | 34,78 | 37,25 | 00:00:00 | | 2007-08-14 | 34,21 | 3.657.500 | 37,21 | 33,95 | 34,98 | 00:00:00 | | 2007-08-15 | 33,17 | 4.580.800 | 34,81 | 32,91 | 34,21 | 00:00:00 | | 2007-08-16 | 35,07 | 6.013.600 | 35,29 | 30,25 | 32,10 | 00:00:00 | | 2007-08-17 | 36,64 | 4.742.800 | 41,00 | 34,70 | 38,65 | 00:00:00 | | 2007-08-20 | 35,64 | 2.991.600 | 37,07 | 34,90 | 35,70 | 00:00:00 | | 2007-08-21 | 36,44 | 2.144.900 | 37,13 | 35,35 | 36,10 | 00:00:00 | | 2007-08-22 | 37,32 | 2.761.900 | 38,73 | 34,45 | 37,00 | 00:00:00 | | 2007-08-23 | 36,82 | 2.505.600 | 38,50 | 36,54 | 38,48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
