|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-17 | 22,66 | 1.540.200 | 23,65 | 22,38 | 23,24 | 00:00:00 | | 2007-12-18 | 23,69 | 1.663.800 | 23,92 | 22,62 | 23,16 | 00:00:00 | | 2007-12-19 | 24,47 | 2.409.300 | 26,36 | 23,58 | 23,65 | 00:00:00 | | 2007-12-20 | 23,21 | 2.726.300 | 24,50 | 21,77 | 24,09 | 00:00:00 | | 2007-12-21 | 23,47 | 2.525.100 | 24,20 | 22,43 | 24,14 | 00:00:00 | | 2007-12-24 | 23,65 | 760.300 | 23,91 | 23,25 | 23,54 | 00:00:00 | | 2007-12-26 | 24,06 | 1.169.900 | 24,24 | 23,42 | 24,24 | 00:00:00 | | 2007-12-27 | 22,87 | 1.550.500 | 24,51 | 22,80 | 24,24 | 00:00:00 | | 2007-12-28 | 21,85 | 1.551.400 | 23,11 | 21,80 | 23,11 | 00:00:00 | | 2007-12-31 | 22,43 | 1.582.000 | 23,10 | 21,09 | 21,90 | 00:00:00 | | 2008-01-02 | 21,81 | 1.602.300 | 22,72 | 21,61 | 22,10 | 00:00:00 | | 2008-01-03 | 20,79 | 2.710.200 | 22,06 | 20,32 | 22,00 | 00:00:00 | | 2008-01-04 | 19,62 | 2.294.100 | 20,59 | 19,21 | 20,59 | 00:00:00 | | 2008-01-07 | 19,50 | 2.269.300 | 20,43 | 19,20 | 19,70 | 00:00:00 | | 2008-01-08 | 16,51 | 8.695.800 | 19,64 | 15,71 | 19,64 | 00:00:00 | | 2008-01-09 | 15,95 | 5.860.900 | 17,00 | 14,00 | 16,73 | 00:00:00 | | 2008-01-10 | 17,83 | 4.037.400 | 18,41 | 15,26 | 15,58 | 00:00:00 | | 2008-01-11 | 17,85 | 4.996.800 | 19,71 | 15,80 | 17,78 | 00:00:00 | | 2008-01-14 | 17,90 | 2.049.500 | 18,11 | 16,83 | 18,11 | 00:00:00 | | 2008-01-15 | 16,99 | 1.759.900 | 17,70 | 16,81 | 17,70 | 00:00:00 | | 2008-01-16 | 15,77 | 3.257.600 | 17,23 | 15,60 | 16,66 | 00:00:00 | | 2008-01-17 | 13,49 | 6.467.000 | 15,32 | 11,63 | 15,32 | 00:00:00 | | 2008-01-18 | 14,11 | 3.788.900 | 14,24 | 12,43 | 13,51 | 00:00:00 | | 2008-01-22 | 16,05 | 2.979.000 | 16,25 | 12,60 | 13,04 | 00:00:00 | | 2008-01-23 | 16,10 | 11.685.300 | 16,90 | 10,40 | 13,19 | 00:00:00 | | 2008-01-24 | 16,74 | 4.651.000 | 17,22 | 15,63 | 16,09 | 00:00:00 | | 2008-01-25 | 17,50 | 1.913.500 | 17,80 | 16,37 | 17,24 | 00:00:00 | | 2008-01-28 | 17,02 | 1.223.500 | 17,75 | 16,51 | 17,75 | 00:00:00 | | 2008-01-29 | 17,91 | 1.892.900 | 18,61 | 16,86 | 16,86 | 00:00:00 | | 2008-01-30 | 17,54 | 2.323.400 | 18,34 | 17,00 | 18,05 | 00:00:00 | | 2008-01-31 | 18,41 | 2.747.100 | 18,89 | 16,47 | 16,47 | 00:00:00 | | 2008-02-01 | 18,09 | 3.092.000 | 19,30 | 16,74 | 18,46 | 00:00:00 | | 2008-02-04 | 17,65 | 1.217.500 | 18,35 | 17,27 | 18,35 | 00:00:00 | | 2008-02-05 | 15,87 | 1.745.800 | 17,25 | 15,69 | 17,25 | 00:00:00 | | 2008-02-06 | 15,36 | 2.086.100 | 16,00 | 14,73 | 15,91 | 00:00:00 | | 2008-02-07 | 15,88 | 1.347.900 | 16,16 | 15,03 | 15,03 | 00:00:00 | | 2008-02-08 | 15,24 | 1.445.900 | 16,06 | 14,71 | 16,06 | 00:00:00 | | 2008-02-11 | 14,01 | 2.346.200 | 15,28 | 13,85 | 14,87 | 00:00:00 | | 2008-02-12 | 14,18 | 2.361.900 | 15,05 | 13,74 | 14,19 | 00:00:00 | | 2008-02-13 | 12,61 | 6.719.500 | 13,11 | 11,80 | 12,95 | 00:00:00 | | 2008-02-14 | 13,13 | 4.687.000 | 13,38 | 12,50 | 12,87 | 00:00:00 | | 2008-02-15 | 13,48 | 2.744.600 | 13,50 | 12,56 | 13,11 | 00:00:00 | | 2008-02-19 | 13,42 | 1.394.000 | 14,10 | 13,16 | 13,71 | 00:00:00 | | 2008-02-20 | 13,53 | 1.405.600 | 13,87 | 13,06 | 13,43 | 00:00:00 | | 2008-02-21 | 13,48 | 1.507.600 | 14,24 | 13,24 | 13,24 | 00:00:00 | | 2008-02-22 | 14,80 | 1.795.200 | 15,00 | 12,87 | 13,29 | 00:00:00 | | 2008-02-25 | 15,98 | 3.449.200 | 16,67 | 14,42 | 14,99 | 00:00:00 | | 2008-02-26 | 16,43 | 3.734.800 | 16,79 | 15,65 | 15,88 | 00:00:00 | | 2008-02-27 | 16,70 | 2.111.000 | 17,38 | 16,04 | 16,96 | 00:00:00 | | 2008-02-28 | 15,96 | 2.170.100 | 16,50 | 15,80 | 16,48 | 00:00:00 | | 2008-02-29 | 14,81 | 2.348.900 | 15,86 | 14,75 | 15,74 | 00:00:00 | | 2008-03-03 | 14,81 | 1.529.200 | 15,25 | 14,14 | 14,91 | 00:00:00 | | 2008-03-04 | 14,19 | 2.601.300 | 14,71 | 13,62 | 14,65 | 00:00:00 | | 2008-03-05 | 14,46 | 2.760.800 | 16,00 | 13,95 | 14,22 | 00:00:00 | | 2008-03-06 | 14,41 | 1.388.500 | 15,00 | 13,54 | 14,67 | 00:00:00 | | 2008-03-07 | 13,50 | 1.552.900 | 14,69 | 13,07 | 14,12 | 00:00:00 | | 2008-03-10 | 12,73 | 1.565.400 | 14,54 | 12,65 | 13,83 | 00:00:00 | | 2008-03-11 | 15,00 | 1.622.200 | 15,00 | 13,15 | 13,26 | 00:00:00 | | 2008-03-12 | 12,92 | 1.551.200 | 14,99 | 12,80 | 14,99 | 00:00:00 | | 2008-03-13 | 13,53 | 1.284.400 | 14,30 | 12,38 | 12,48 | 00:00:00 | | 2008-03-14 | 12,86 | 1.687.200 | 14,50 | 12,50 | 13,80 | 00:00:00 | | 2008-03-17 | 12,85 | 1.644.800 | 12,95 | 11,51 | 11,51 | 00:00:00 | | 2008-03-18 | 14,00 | 1.770.500 | 14,00 | 12,92 | 13,02 | 00:00:00 | | 2008-03-19 | 13,10 | 4.049.700 | 13,74 | 12,85 | 13,65 | 00:00:00 | | 2008-03-20 | 13,06 | 3.347.100 | 13,49 | 12,18 | 13,18 | 00:00:00 | | 2008-03-24 | 13,30 | 6.479.700 | 13,76 | 12,54 | 13,76 | 00:00:00 | | 2008-03-25 | 12,25 | 23.861.000 | 12,77 | 11,50 | 11,96 | 00:00:00 | | 2008-03-26 | 11,29 | 10.137.900 | 12,29 | 11,10 | 12,29 | 00:00:00 | | 2008-03-27 | 10,74 | 4.553.800 | 11,48 | 10,71 | 11,12 | 00:00:00 | | 2008-03-28 | 10,04 | 8.205.800 | 10,97 | 9,60 | 10,97 | 00:00:00 | | 2008-03-31 | 10,53 | 4.161.200 | 10,80 | 10,00 | 10,11 | 00:00:00 | | 2008-04-01 | 11,54 | 5.179.300 | 11,56 | 10,85 | 11,03 | 00:00:00 | | 2008-04-02 | 11,62 | 5.529.500 | 12,01 | 11,44 | 11,59 | 00:00:00 | | 2008-04-03 | 11,45 | 3.739.700 | 11,94 | 11,30 | 11,79 | 00:00:00 | | 2008-04-04 | 11,00 | 3.019.800 | 11,61 | 11,00 | 11,50 | 00:00:00 | | 2008-04-07 | 11,33 | 3.604.500 | 11,65 | 11,14 | 11,26 | 00:00:00 | | 2008-04-08 | 11,49 | 2.135.300 | 11,60 | 11,00 | 11,10 | 00:00:00 | | 2008-04-09 | 10,90 | 2.749.000 | 11,68 | 10,77 | 11,44 | 00:00:00 | | 2008-04-10 | 10,89 | 2.927.000 | 10,96 | 10,50 | 10,90 | 00:00:00 | | 2008-04-11 | 10,79 | 1.591.000 | 11,30 | 10,56 | 10,75 | 00:00:00 | | 2008-04-14 | 10,60 | 1.582.600 | 10,99 | 10,50 | 10,84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
