Última Hora: "Uber ocultó que sufrió un hackeo masivo que afectó a 57 millones de usuarios - BBC Mundo" Tue, 21 Nov 2017 23:57:36 GMT   "This RSS feed URL is deprecated" Wed, 22 Nov 2017 10:30:41 GMT    "Torre Agbar seeks tenant after the reverse of the Medicines Agency - Business Monkey News (blog)" Tue, 21 Nov 2017 04:03:32 GMT    "Las falsas "ofertas" del Black Friday y qué puedes hacer para no caer en ellas - BBC Mundo" Tue, 21 Nov 2017 17:56:36 GMT    "La neutralidad de la red está a un paso de desaparecer en Estados Unidos - Hipertextual" Wed, 22 Nov 2017 00:10:00 GMT    "EEUU impone derechos compensatorios a las aceitunas de España - swissinfo.ch" Wed, 22 Nov 2017 08:50:51 GMT    "Enel responde a las críticas a Plan Elqui y reduce inversión en Chile a 2020 - PULSO" Wed, 22 Nov 2017 08:10:53 GMT    "Las recomendaciones de las autoridades de Bogotá para realizar compras seguras durante este 'Black Friday' - Minuto30.com" Tue, 21 Nov 2017 22:22:21 GMT    "Más de 400 sitios webs populares están espiando lo que escribes - SocialGeek (blog)" Tue, 21 Nov 2017 11:39:42 GMT    "Ryanair lanza vuelos a 5 euros por el Black Friday - El Economista" Tue, 21 Nov 2017 13:15:11 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,205 (-1.434%%) 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 Transacción14,095Hora de Cotización2017-11-01 - 19:35
Variación-0,205 (-1.434%)Rango 52 Semanas[7,940 - 14,430]
Máximo14,500Mínimo14,040
Volumen2.021.339Volumen Medio (3m)2.631.070
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield0,00
Cierre Anterior14,300PER14,73%
Apertura14,400EPS0,97
Fecha Ex-Dividendo2017-11-22Fecha DividendoN/A
Capitalización Bursátil5 Objetivo Estimado 1 Año15,130
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 2017-11-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-08-2336,822.505.60038,5036,5438,4800:00:00
2007-08-2436,512.093.30036,8535,1636,7500:00:00
2007-08-2734,912.373.70036,7534,5836,3100:00:00
2007-08-2832,293.967.40034,8032,2034,3500:00:00
2007-08-2931,583.829.70033,1530,5532,5400:00:00
2007-08-3029,995.030.20031,5729,9431,5700:00:00
2007-08-3130,165.573.60032,9929,9932,9900:00:00
2007-09-0430,343.688.40030,5729,7530,0000:00:00
2007-09-0530,058.068.80032,4329,4732,0000:00:00
2007-09-0629,185.365.40030,5028,0530,1200:00:00
2007-09-0728,053.975.70028,8228,0028,5800:00:00
2007-09-1027,522.778.90028,6727,3628,1800:00:00
2007-09-1127,962.553.70028,2827,5127,5200:00:00
2007-09-1228,934.088.30030,0727,6828,0400:00:00
2007-09-1330,505.274.70030,8429,0729,1900:00:00
2007-09-1430,382.233.30030,6729,7630,0500:00:00
2007-09-1730,802.737.10030,8329,8030,0700:00:00
2007-09-1833,503.937.50034,0330,9630,9800:00:00
2007-09-1934,934.702.90036,3232,7634,1800:00:00
2007-09-2033,703.046.40035,6233,2535,5400:00:00
2007-09-2134,052.696.90034,4233,1234,3000:00:00
2007-09-2433,402.040.60034,7833,3534,7800:00:00
2007-09-2533,642.033.40034,0032,3033,3000:00:00
2007-09-2633,572.268.70034,2332,7734,0400:00:00
2007-09-2732,672.184.00033,3032,2933,0300:00:00
2007-09-2832,311.400.50032,7532,0032,7500:00:00
2007-10-0132,752.214.80033,3031,7532,4900:00:00
2007-10-0234,662.292.80035,0632,6332,7500:00:00
2007-10-0334,141.137.00034,8933,9334,4000:00:00
2007-10-0434,821.522.50035,5934,1234,2100:00:00
2007-10-0536,102.521.40036,8134,3935,1500:00:00
2007-10-0835,321.641.20036,3535,0736,1000:00:00
2007-10-0934,951.411.80035,7634,6635,5000:00:00
2007-10-1034,011.829.40035,0633,9035,0600:00:00
2007-10-1133,151.882.80034,3233,1433,9600:00:00
2007-10-1232,012.215.40033,4631,7433,3500:00:00
2007-10-1531,132.086.30032,1930,9332,1900:00:00
2007-10-1630,873.044.30031,6430,0131,1400:00:00
2007-10-1726,1611.352.70028,8625,6328,2000:00:00
2007-10-1823,958.443.90025,9323,8725,8500:00:00
2007-10-1921,5910.518.20024,1421,3523,9500:00:00
2007-10-2220,829.675.60021,4420,0921,4300:00:00
2007-10-2319,229.020.60021,5518,4120,8300:00:00
2007-10-2419,747.059.70019,9817,7918,7500:00:00
2007-10-2517,9012.678.50019,6616,2819,4100:00:00
2007-10-2619,3710.582.30020,0216,7219,6900:00:00
2007-10-2919,684.054.10020,2518,6719,6600:00:00
2007-10-3019,173.315.60020,0019,0019,7800:00:00
2007-10-3119,364.724.30020,2519,0019,3900:00:00
2007-11-0117,118.777.50018,5816,2218,5200:00:00
2007-11-0218,008.670.20018,6116,5317,1000:00:00
2007-11-0518,985.884.20018,9816,9017,0000:00:00
2007-11-0620,884.844.20021,4218,9619,1500:00:00
2007-11-0719,596.011.10020,3319,2319,9500:00:00
2007-11-0818,366.908.20019,6817,5919,5800:00:00
2007-11-0921,3013.236.30022,4417,5617,7500:00:00
2007-11-1221,304.519.00022,4520,0121,7100:00:00
2007-11-1323,475.388.10023,4721,3621,8300:00:00
2007-11-1423,673.733.50025,3323,2923,8000:00:00
2007-11-1522,304.703.00023,4621,7023,2700:00:00
2007-11-1621,842.367.10022,6621,1022,3000:00:00
2007-11-1920,922.925.30021,9120,1221,9100:00:00
2007-11-2020,903.865.50021,2919,0020,6000:00:00
2007-11-2119,524.117.70021,5019,1020,6900:00:00
2007-11-2320,631.025.60021,3119,8021,3100:00:00
2007-11-2619,421.662.80020,9519,3620,9500:00:00
2007-11-2718,743.097.00020,4918,0519,5600:00:00
2007-11-2820,353.977.00021,0019,0019,3000:00:00
2007-11-2921,593.327.90021,9120,0720,0700:00:00
2007-11-3023,529.986.40029,7023,1623,1600:00:00
2007-12-0323,843.019.90024,3022,6823,0500:00:00
2007-12-0423,551.886.00023,9423,0023,6500:00:00
2007-12-0523,833.306.90024,5022,5524,3500:00:00
2007-12-0626,574.223.70027,1223,8724,3000:00:00
2007-12-0726,953.602.30027,5026,2926,3900:00:00
2007-12-1029,996.903.40032,7426,7526,9700:00:00
2007-12-1126,274.134.30030,8625,6030,8600:00:00
2007-12-1225,125.070.10027,2722,5926,8200:00:00
2007-12-1323,324.152.40025,1622,2124,7400:00:00
2007-12-1423,061.701.90024,4722,6823,4200:00:00
2007-12-1722,661.540.20023,6522,3823,2400:00:00
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