Última Hora: "Orange y Ericsson ensayan el 5G en España por vez primera - Cinco Días" Mon, 25 Sep 2017 11:30:17 GMT   "Ryanair intenta paliar la crisis y ofrece un millón de billetes desde 9,79 euros - Cinco Días" Mon, 25 Sep 2017 19:03:00 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    "Bolsas europeas cierran mixtas; euro corta racha ganadora - El Financiero" Mon, 25 Sep 2017 17:26:15 GMT    "Mario Draghi: el BCE está más seguro sobre rebote de inflación - AméricaEconomía.com" Mon, 25 Sep 2017 15:08:29 GMT    "La filial low cost de Air France comenzará a volar el 1 de diciembre - El Economista" Mon, 25 Sep 2017 12:52:00 GMT    "Así funciona la gigantesca pantalla táctil del Tesla Model 3 que reemplaza todos los controles del tablero - Gizmodo en Español" Mon, 25 Sep 2017 15:57:00 GMT    "La UE cierra el procedimiento de déficit excesivo abierto a Grecia - swissinfo.ch" Mon, 25 Sep 2017 12:02:45 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    "Un ciberataque a la empresa Deloitte reveló información confidencial de sus clientes - LA NACION (Argentina)" Mon, 25 Sep 2017 16:01:33 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,195 (-1.622%%) 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 Transacción11,825Hora de Cotización2017-09-25 - 20:59
Variación-0,195 (-1.622%)Rango 52 Semanas[7,780 - 12,250]
Máximo12,015Mínimo11,740
Volumen2.229.181Volumen Medio (3m)2.696.280
Demanda / Oferta11,820 x 10.600 - 11,830 x 6.900Yield0,00
Cierre Anterior12,020PER12,38%
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
2007-05-0161,641.695.60061,8360,8361,6700:00:00
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@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters