Última Hora: "Por qué Bill Gates dice que crear el comando "Ctrl + Alt + Supr" para reiniciar las computadoras fue un error - 24Horas.cl" Fri, 22 Sep 2017 17:02:39 GMT    "Alstom y Siemens negocian su fusión en un gigante mundial del ferrocarril - Cinco Días" Fri, 22 Sep 2017 19:14:00 GMT    "Cadena española no venderá más Harina Pan: Le encuentran ?sustituta? - Venezuela Al Día" Sun, 24 Sep 2017 14:27:09 GMT    "Las nuevas mujeres más ricas del mundo tras la muerte de la heredera de L'Oreal - Diario Gestión" Sun, 24 Sep 2017 21:17:10 GMT    "Londres: Reúnen más de 600 mil firmas para que Uber no pierda su licencia - El Comercio" Sun, 24 Sep 2017 20:29:41 GMT    "CCIAP pide cambios en directivas de empresas estatales - Crítica" Sun, 24 Sep 2017 23:26:11 GMT    "Poder de Santa Cruz es la otra Bolivia posible - Red Erbol" Sun, 24 Sep 2017 20:34:42 GMT    "Llega XC40 el integrante más pequeño y novedoso de la familia de camionetas Volvo - Atracción 360" Sun, 24 Sep 2017 21:34:00 GMT    "Airbus inauguró su primer centro de entrega de A330 fuera de Europa - HSB Noticias" Fri, 22 Sep 2017 16:04:00 GMT   "Si piensas que Amancio Ortega no tiene competencia es que no conoces a Tadashi Yanai - LOS40" Thu, 21 Sep 2017 19:02:52 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,110 (+0,920%) 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 Transacción12,020Hora de Cotización2017-09-22 - 21:00
Variación+0,110 (+0,920%)Rango 52 Semanas[7,780 - 12,250]
Máximo12,100Mínimo11,870
Volumen2.030.006Volumen Medio (3m)2.696.280
Demanda / OfertaN/AYield0,00
Cierre Anterior11,910PER12,38%
Apertura11,870EPS0,97
Fecha Ex-Dividendo2017-09-25Fecha 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 2017-09-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-12-1722,661.540.20023,6522,3823,2400:00:00
2007-12-1823,691.663.80023,9222,6223,1600:00:00
2007-12-1924,472.409.30026,3623,5823,6500:00:00
2007-12-2023,212.726.30024,5021,7724,0900:00:00
2007-12-2123,472.525.10024,2022,4324,1400:00:00
2007-12-2423,65760.30023,9123,2523,5400:00:00
2007-12-2624,061.169.90024,2423,4224,2400:00:00
2007-12-2722,871.550.50024,5122,8024,2400:00:00
2007-12-2821,851.551.40023,1121,8023,1100:00:00
2007-12-3122,431.582.00023,1021,0921,9000:00:00
2008-01-0221,811.602.30022,7221,6122,1000:00:00
2008-01-0320,792.710.20022,0620,3222,0000:00:00
2008-01-0419,622.294.10020,5919,2120,5900:00:00
2008-01-0719,502.269.30020,4319,2019,7000:00:00
2008-01-0816,518.695.80019,6415,7119,6400:00:00
2008-01-0915,955.860.90017,0014,0016,7300:00:00
2008-01-1017,834.037.40018,4115,2615,5800:00:00
2008-01-1117,854.996.80019,7115,8017,7800:00:00
2008-01-1417,902.049.50018,1116,8318,1100:00:00
2008-01-1516,991.759.90017,7016,8117,7000:00:00
2008-01-1615,773.257.60017,2315,6016,6600:00:00
2008-01-1713,496.467.00015,3211,6315,3200:00:00
2008-01-1814,113.788.90014,2412,4313,5100:00:00
2008-01-2216,052.979.00016,2512,6013,0400:00:00
2008-01-2316,1011.685.30016,9010,4013,1900:00:00
2008-01-2416,744.651.00017,2215,6316,0900:00:00
2008-01-2517,501.913.50017,8016,3717,2400:00:00
2008-01-2817,021.223.50017,7516,5117,7500:00:00
2008-01-2917,911.892.90018,6116,8616,8600:00:00
2008-01-3017,542.323.40018,3417,0018,0500:00:00
2008-01-3118,412.747.10018,8916,4716,4700:00:00
2008-02-0118,093.092.00019,3016,7418,4600:00:00
2008-02-0417,651.217.50018,3517,2718,3500:00:00
2008-02-0515,871.745.80017,2515,6917,2500:00:00
2008-02-0615,362.086.10016,0014,7315,9100:00:00
2008-02-0715,881.347.90016,1615,0315,0300:00:00
2008-02-0815,241.445.90016,0614,7116,0600:00:00
2008-02-1114,012.346.20015,2813,8514,8700:00:00
2008-02-1214,182.361.90015,0513,7414,1900:00:00
2008-02-1312,616.719.50013,1111,8012,9500:00:00
2008-02-1413,134.687.00013,3812,5012,8700:00:00
2008-02-1513,482.744.60013,5012,5613,1100:00:00
2008-02-1913,421.394.00014,1013,1613,7100:00:00
2008-02-2013,531.405.60013,8713,0613,4300:00:00
2008-02-2113,481.507.60014,2413,2413,2400:00:00
2008-02-2214,801.795.20015,0012,8713,2900:00:00
2008-02-2515,983.449.20016,6714,4214,9900:00:00
2008-02-2616,433.734.80016,7915,6515,8800:00:00
2008-02-2716,702.111.00017,3816,0416,9600:00:00
2008-02-2815,962.170.10016,5015,8016,4800:00:00
2008-02-2914,812.348.90015,8614,7515,7400:00:00
2008-03-0314,811.529.20015,2514,1414,9100:00:00
2008-03-0414,192.601.30014,7113,6214,6500:00:00
2008-03-0514,462.760.80016,0013,9514,2200:00:00
2008-03-0614,411.388.50015,0013,5414,6700:00:00
2008-03-0713,501.552.90014,6913,0714,1200:00:00
2008-03-1012,731.565.40014,5412,6513,8300:00:00
2008-03-1115,001.622.20015,0013,1513,2600:00:00
2008-03-1212,921.551.20014,9912,8014,9900:00:00
2008-03-1313,531.284.40014,3012,3812,4800:00:00
2008-03-1412,861.687.20014,5012,5013,8000:00:00
2008-03-1712,851.644.80012,9511,5111,5100:00:00
2008-03-1814,001.770.50014,0012,9213,0200:00:00
2008-03-1913,104.049.70013,7412,8513,6500:00:00
2008-03-2013,063.347.10013,4912,1813,1800:00:00
2008-03-2413,306.479.70013,7612,5413,7600:00:00
2008-03-2512,2523.861.00012,7711,5011,9600:00:00
2008-03-2611,2910.137.90012,2911,1012,2900:00:00
2008-03-2710,744.553.80011,4810,7111,1200:00:00
2008-03-2810,048.205.80010,979,6010,9700:00:00
2008-03-3110,534.161.20010,8010,0010,1100:00:00
2008-04-0111,545.179.30011,5610,8511,0300:00:00
2008-04-0211,625.529.50012,0111,4411,5900:00:00
2008-04-0311,453.739.70011,9411,3011,7900:00:00
2008-04-0411,003.019.80011,6111,0011,5000:00:00
2008-04-0711,333.604.50011,6511,1411,2600:00:00
2008-04-0811,492.135.30011,6011,0011,1000:00:00
2008-04-0910,902.749.00011,6810,7711,4400:00:00
2008-04-1010,892.927.00010,9610,5010,9000:00:00
2008-04-1110,791.591.00011,3010,5610,7500:00:00
2008-04-1410,601.582.60010,9910,5010,8400:00:00
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