|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-23 | 36,82 | 2.505.600 | 38,50 | 36,54 | 38,48 | 00:00:00 | | 2007-08-24 | 36,51 | 2.093.300 | 36,85 | 35,16 | 36,75 | 00:00:00 | | 2007-08-27 | 34,91 | 2.373.700 | 36,75 | 34,58 | 36,31 | 00:00:00 | | 2007-08-28 | 32,29 | 3.967.400 | 34,80 | 32,20 | 34,35 | 00:00:00 | | 2007-08-29 | 31,58 | 3.829.700 | 33,15 | 30,55 | 32,54 | 00:00:00 | | 2007-08-30 | 29,99 | 5.030.200 | 31,57 | 29,94 | 31,57 | 00:00:00 | | 2007-08-31 | 30,16 | 5.573.600 | 32,99 | 29,99 | 32,99 | 00:00:00 | | 2007-09-04 | 30,34 | 3.688.400 | 30,57 | 29,75 | 30,00 | 00:00:00 | | 2007-09-05 | 30,05 | 8.068.800 | 32,43 | 29,47 | 32,00 | 00:00:00 | | 2007-09-06 | 29,18 | 5.365.400 | 30,50 | 28,05 | 30,12 | 00:00:00 | | 2007-09-07 | 28,05 | 3.975.700 | 28,82 | 28,00 | 28,58 | 00:00:00 | | 2007-09-10 | 27,52 | 2.778.900 | 28,67 | 27,36 | 28,18 | 00:00:00 | | 2007-09-11 | 27,96 | 2.553.700 | 28,28 | 27,51 | 27,52 | 00:00:00 | | 2007-09-12 | 28,93 | 4.088.300 | 30,07 | 27,68 | 28,04 | 00:00:00 | | 2007-09-13 | 30,50 | 5.274.700 | 30,84 | 29,07 | 29,19 | 00:00:00 | | 2007-09-14 | 30,38 | 2.233.300 | 30,67 | 29,76 | 30,05 | 00:00:00 | | 2007-09-17 | 30,80 | 2.737.100 | 30,83 | 29,80 | 30,07 | 00:00:00 | | 2007-09-18 | 33,50 | 3.937.500 | 34,03 | 30,96 | 30,98 | 00:00:00 | | 2007-09-19 | 34,93 | 4.702.900 | 36,32 | 32,76 | 34,18 | 00:00:00 | | 2007-09-20 | 33,70 | 3.046.400 | 35,62 | 33,25 | 35,54 | 00:00:00 | | 2007-09-21 | 34,05 | 2.696.900 | 34,42 | 33,12 | 34,30 | 00:00:00 | | 2007-09-24 | 33,40 | 2.040.600 | 34,78 | 33,35 | 34,78 | 00:00:00 | | 2007-09-25 | 33,64 | 2.033.400 | 34,00 | 32,30 | 33,30 | 00:00:00 | | 2007-09-26 | 33,57 | 2.268.700 | 34,23 | 32,77 | 34,04 | 00:00:00 | | 2007-09-27 | 32,67 | 2.184.000 | 33,30 | 32,29 | 33,03 | 00:00:00 | | 2007-09-28 | 32,31 | 1.400.500 | 32,75 | 32,00 | 32,75 | 00:00:00 | | 2007-10-01 | 32,75 | 2.214.800 | 33,30 | 31,75 | 32,49 | 00:00:00 | | 2007-10-02 | 34,66 | 2.292.800 | 35,06 | 32,63 | 32,75 | 00:00:00 | | 2007-10-03 | 34,14 | 1.137.000 | 34,89 | 33,93 | 34,40 | 00:00:00 | | 2007-10-04 | 34,82 | 1.522.500 | 35,59 | 34,12 | 34,21 | 00:00:00 | | 2007-10-05 | 36,10 | 2.521.400 | 36,81 | 34,39 | 35,15 | 00:00:00 | | 2007-10-08 | 35,32 | 1.641.200 | 36,35 | 35,07 | 36,10 | 00:00:00 | | 2007-10-09 | 34,95 | 1.411.800 | 35,76 | 34,66 | 35,50 | 00:00:00 | | 2007-10-10 | 34,01 | 1.829.400 | 35,06 | 33,90 | 35,06 | 00:00:00 | | 2007-10-11 | 33,15 | 1.882.800 | 34,32 | 33,14 | 33,96 | 00:00:00 | | 2007-10-12 | 32,01 | 2.215.400 | 33,46 | 31,74 | 33,35 | 00:00:00 | | 2007-10-15 | 31,13 | 2.086.300 | 32,19 | 30,93 | 32,19 | 00:00:00 | | 2007-10-16 | 30,87 | 3.044.300 | 31,64 | 30,01 | 31,14 | 00:00:00 | | 2007-10-17 | 26,16 | 11.352.700 | 28,86 | 25,63 | 28,20 | 00:00:00 | | 2007-10-18 | 23,95 | 8.443.900 | 25,93 | 23,87 | 25,85 | 00:00:00 | | 2007-10-19 | 21,59 | 10.518.200 | 24,14 | 21,35 | 23,95 | 00:00:00 | | 2007-10-22 | 20,82 | 9.675.600 | 21,44 | 20,09 | 21,43 | 00:00:00 | | 2007-10-23 | 19,22 | 9.020.600 | 21,55 | 18,41 | 20,83 | 00:00:00 | | 2007-10-24 | 19,74 | 7.059.700 | 19,98 | 17,79 | 18,75 | 00:00:00 | | 2007-10-25 | 17,90 | 12.678.500 | 19,66 | 16,28 | 19,41 | 00:00:00 | | 2007-10-26 | 19,37 | 10.582.300 | 20,02 | 16,72 | 19,69 | 00:00:00 | | 2007-10-29 | 19,68 | 4.054.100 | 20,25 | 18,67 | 19,66 | 00:00:00 | | 2007-10-30 | 19,17 | 3.315.600 | 20,00 | 19,00 | 19,78 | 00:00:00 | | 2007-10-31 | 19,36 | 4.724.300 | 20,25 | 19,00 | 19,39 | 00:00:00 | | 2007-11-01 | 17,11 | 8.777.500 | 18,58 | 16,22 | 18,52 | 00:00:00 | | 2007-11-02 | 18,00 | 8.670.200 | 18,61 | 16,53 | 17,10 | 00:00:00 | | 2007-11-05 | 18,98 | 5.884.200 | 18,98 | 16,90 | 17,00 | 00:00:00 | | 2007-11-06 | 20,88 | 4.844.200 | 21,42 | 18,96 | 19,15 | 00:00:00 | | 2007-11-07 | 19,59 | 6.011.100 | 20,33 | 19,23 | 19,95 | 00:00:00 | | 2007-11-08 | 18,36 | 6.908.200 | 19,68 | 17,59 | 19,58 | 00:00:00 | | 2007-11-09 | 21,30 | 13.236.300 | 22,44 | 17,56 | 17,75 | 00:00:00 | | 2007-11-12 | 21,30 | 4.519.000 | 22,45 | 20,01 | 21,71 | 00:00:00 | | 2007-11-13 | 23,47 | 5.388.100 | 23,47 | 21,36 | 21,83 | 00:00:00 | | 2007-11-14 | 23,67 | 3.733.500 | 25,33 | 23,29 | 23,80 | 00:00:00 | | 2007-11-15 | 22,30 | 4.703.000 | 23,46 | 21,70 | 23,27 | 00:00:00 | | 2007-11-16 | 21,84 | 2.367.100 | 22,66 | 21,10 | 22,30 | 00:00:00 | | 2007-11-19 | 20,92 | 2.925.300 | 21,91 | 20,12 | 21,91 | 00:00:00 | | 2007-11-20 | 20,90 | 3.865.500 | 21,29 | 19,00 | 20,60 | 00:00:00 | | 2007-11-21 | 19,52 | 4.117.700 | 21,50 | 19,10 | 20,69 | 00:00:00 | | 2007-11-23 | 20,63 | 1.025.600 | 21,31 | 19,80 | 21,31 | 00:00:00 | | 2007-11-26 | 19,42 | 1.662.800 | 20,95 | 19,36 | 20,95 | 00:00:00 | | 2007-11-27 | 18,74 | 3.097.000 | 20,49 | 18,05 | 19,56 | 00:00:00 | | 2007-11-28 | 20,35 | 3.977.000 | 21,00 | 19,00 | 19,30 | 00:00:00 | | 2007-11-29 | 21,59 | 3.327.900 | 21,91 | 20,07 | 20,07 | 00:00:00 | | 2007-11-30 | 23,52 | 9.986.400 | 29,70 | 23,16 | 23,16 | 00:00:00 | | 2007-12-03 | 23,84 | 3.019.900 | 24,30 | 22,68 | 23,05 | 00:00:00 | | 2007-12-04 | 23,55 | 1.886.000 | 23,94 | 23,00 | 23,65 | 00:00:00 | | 2007-12-05 | 23,83 | 3.306.900 | 24,50 | 22,55 | 24,35 | 00:00:00 | | 2007-12-06 | 26,57 | 4.223.700 | 27,12 | 23,87 | 24,30 | 00:00:00 | | 2007-12-07 | 26,95 | 3.602.300 | 27,50 | 26,29 | 26,39 | 00:00:00 | | 2007-12-10 | 29,99 | 6.903.400 | 32,74 | 26,75 | 26,97 | 00:00:00 | | 2007-12-11 | 26,27 | 4.134.300 | 30,86 | 25,60 | 30,86 | 00:00:00 | | 2007-12-12 | 25,12 | 5.070.100 | 27,27 | 22,59 | 26,82 | 00:00:00 | | 2007-12-13 | 23,32 | 4.152.400 | 25,16 | 22,21 | 24,74 | 00:00:00 | | 2007-12-14 | 23,06 | 1.701.900 | 24,47 | 22,68 | 23,42 | 00:00:00 | | 2007-12-17 | 22,66 | 1.540.200 | 23,65 | 22,38 | 23,24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
