Última Hora: "Comercios ultiman su estrategia para el 'Black Friday' por bajas ventas - Panamá América" Tue, 21 Nov 2017 06:05:06 GMT   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 13:46:19 GMT    "Justicia confirma pena por uso tarjetas opacas a banquero español suicidado - W Radio" Tue, 21 Nov 2017 12:39:00 GMT    "Ryanair lanza vuelos a cinco euros por el Black Friday - Cinco Días" Tue, 21 Nov 2017 10:23:06 GMT    "Enel anuncia baja de 26% en el Presupuesto y en Chile pondrá foco en nuevos medidores inteligentes - Diario Financiero" Tue, 21 Nov 2017 12:50:56 GMT    "Google acusa a RT y Sputnik de desinformar y los amenaza con castigos - Pulzo" Tue, 21 Nov 2017 12:01:20 GMT    "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 GMT    "Guindos: el Ibex estaría un 20% por encima sin la crisis Cataluña - Cinco Días" Tue, 21 Nov 2017 12:36:00 GMT    "Roban más 30 millones de dólares en Tether - CriptoNoticias" Tue, 21 Nov 2017 06:10:29 GMT    "El motivo por el que muchos han comenzado a llamar 'Black Fraude' al Black Friday - Código Nuevo (Comunicado de prensa) (blog)" Tue, 21 Nov 2017 08:03:49 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-Dividendo2017-11-21Fecha 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 2017-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-04-1410,601.582.60010,9910,5010,8400:00:00
2008-04-1510,481.753.80010,8010,3010,5700:00:00
2008-04-1610,502.938.10011,539,9911,5200:00:00
2008-04-1712,497.559.00012,6510,7110,7400:00:00
2008-04-1813,004.395.00013,1412,5112,7600:00:00
2008-04-2113,632.889.60013,8812,9913,2000:00:00
2008-04-2213,352.953.80013,6112,9213,4600:00:00
2008-04-2311,517.705.80013,2011,2913,2000:00:00
2008-04-2412,692.880.10012,9611,5311,7300:00:00
2008-04-2512,642.754.10013,0612,2412,7200:00:00
2008-04-2812,961.522.80012,9712,1012,5200:00:00
2008-04-2912,921.685.70013,1612,4612,7700:00:00
2008-04-3013,032.768.80013,4012,7313,0700:00:00
2008-05-0113,622.726.20013,6712,5112,9000:00:00
2008-05-0213,901.607.40014,1413,6213,8700:00:00
2008-05-0513,171.525.50014,0613,0413,7100:00:00
2008-05-0613,402.133.10014,0112,5114,0100:00:00
2008-05-0712,921.697.50013,5712,9213,3500:00:00
2008-05-0812,561.353.10013,1212,5112,8600:00:00
2008-05-0912,201.999.60012,5112,1412,5000:00:00
2008-05-1212,551.606.00012,9512,1212,3700:00:00
2008-05-1312,301.573.50012,8812,1112,5000:00:00
2008-05-1412,491.534.70012,6712,3012,4000:00:00
2008-05-1513,231.599.20013,2512,2912,6000:00:00
2008-05-1612,921.195.40013,1712,6413,1700:00:00
2008-05-1912,851.460.20013,3712,7012,9900:00:00
2008-05-2012,341.378.10013,1012,2412,8100:00:00
2008-05-2111,852.281.60012,4411,7612,3000:00:00
2008-05-2212,071.926.60012,2811,8011,8200:00:00
2008-05-2311,501.736.40012,1111,4112,1100:00:00
2008-05-2711,942.958.90012,2911,7211,9900:00:00
2008-05-2811,612.504.70012,1011,5012,0700:00:00
2008-05-2911,751.589.10011,8011,5011,5500:00:00
2008-05-3012,022.153.50012,1811,4511,7600:00:00
2008-06-0212,211.793.40012,3111,8711,9600:00:00
2008-06-0312,692.385.40013,0812,1812,2500:00:00
2008-06-0412,492.736.60012,8812,0012,6300:00:00
2008-06-0512,771.722.20012,9612,1712,5400:00:00
2008-06-0611,334.048.80012,4511,2812,2700:00:00
2008-06-0910,392.883.60011,9110,3211,9100:00:00
2008-06-1010,722.141.30011,0210,3510,4000:00:00
2008-06-119,077.111.10010,858,7510,8500:00:00
2008-06-129,393.043.70010,059,189,4100:00:00
2008-06-139,851.764.30010,349,239,4700:00:00
2008-06-1610,482.306.60010,559,799,7900:00:00
2008-06-179,911.708.80011,019,9111,0100:00:00
2008-06-189,791.687.60010,159,539,8600:00:00
2008-06-199,242.524.7009,859,099,7500:00:00
2008-06-209,203.223.0009,378,769,3700:00:00
2008-06-237,723.481.9009,467,729,2000:00:00
2008-06-248,172.578.6008,387,307,6600:00:00
2008-06-258,251.602.4008,748,188,2100:00:00
2008-06-267,182.892.3008,377,148,1900:00:00
2008-06-276,993.648.4007,726,877,2400:00:00
2008-06-306,1110.244.8006,955,416,9500:00:00
2008-07-016,546.079.5006,645,775,9900:00:00
2008-07-026,484.089.5007,236,356,5300:00:00
2008-07-037,052.196.7007,056,306,5100:00:00
2008-07-075,804.859.1007,185,537,0600:00:00
2008-07-087,506.605.7007,805,755,8600:00:00
2008-07-096,654.802.2008,316,357,5400:00:00
2008-07-105,189.913.0006,514,406,5100:00:00
2008-07-114,159.572.0005,054,024,6800:00:00
2008-07-143,936.638.1005,173,764,7200:00:00
2008-07-153,709.309.8004,233,513,8600:00:00
2008-07-164,107.517.9004,863,563,7500:00:00
2008-07-175,7014.663.5007,254,414,5500:00:00
2008-07-185,947.436.6006,295,605,7200:00:00
2008-07-215,854.059.3006,555,756,1700:00:00
2008-07-226,285.985.1006,385,075,7000:00:00
2008-07-236,905.610.4006,996,096,2000:00:00
2008-07-245,515.138.7007,105,516,9800:00:00
2008-07-255,454.773.2005,745,055,7400:00:00
2008-07-285,003.414.3005,764,985,5000:00:00
2008-07-296,084.764.0006,104,995,1400:00:00
2008-07-306,286.184.4006,495,756,4000:00:00
2008-07-316,403.789.5006,755,786,0200:00:00
2008-08-017,057.095.9007,426,136,5500:00:00
2008-08-047,364.812.9007,456,706,8200:00:00
2008-08-058,015.559.8008,127,357,3500:00:00
2008-08-068,003.657.5008,217,597,8000:00:00
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