|
 MGIC Investment Corporation - [Ticker: MTG] |     | | Última Transacción | 11,820 | Hora de Cotización | 2017-09-25 - 21:00 | | Variación | -0,200 (-1.66%) | Rango 52 Semanas | [7,780 - 12,250] | | Máximo | 12,020 | Mínimo | 11,740 | | Volumen | 2.378.588 | Volumen Medio (3m) | 2.696.280 | | Demanda / Oferta | 11,280 x 2.000 - 12,500 x 200 | Yield | 0,000 | | Cierre Anterior | 12,020 | PER | 12,18% | | Apertura | 12,000 | EPS | 0,97 | | Fecha Ex-Dividendo | 2017-09-26 | Fecha Dividendo | N/A | | Capitalización Bursátil | 4 | Objetivo Estimado 1 Año | 13,150 | | 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 2017-09-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-14 | 10,60 | 1.582.600 | 10,99 | 10,50 | 10,84 | 00:00:00 | | 2008-04-15 | 10,48 | 1.753.800 | 10,80 | 10,30 | 10,57 | 00:00:00 | | 2008-04-16 | 10,50 | 2.938.100 | 11,53 | 9,99 | 11,52 | 00:00:00 | | 2008-04-17 | 12,49 | 7.559.000 | 12,65 | 10,71 | 10,74 | 00:00:00 | | 2008-04-18 | 13,00 | 4.395.000 | 13,14 | 12,51 | 12,76 | 00:00:00 | | 2008-04-21 | 13,63 | 2.889.600 | 13,88 | 12,99 | 13,20 | 00:00:00 | | 2008-04-22 | 13,35 | 2.953.800 | 13,61 | 12,92 | 13,46 | 00:00:00 | | 2008-04-23 | 11,51 | 7.705.800 | 13,20 | 11,29 | 13,20 | 00:00:00 | | 2008-04-24 | 12,69 | 2.880.100 | 12,96 | 11,53 | 11,73 | 00:00:00 | | 2008-04-25 | 12,64 | 2.754.100 | 13,06 | 12,24 | 12,72 | 00:00:00 | | 2008-04-28 | 12,96 | 1.522.800 | 12,97 | 12,10 | 12,52 | 00:00:00 | | 2008-04-29 | 12,92 | 1.685.700 | 13,16 | 12,46 | 12,77 | 00:00:00 | | 2008-04-30 | 13,03 | 2.768.800 | 13,40 | 12,73 | 13,07 | 00:00:00 | | 2008-05-01 | 13,62 | 2.726.200 | 13,67 | 12,51 | 12,90 | 00:00:00 | | 2008-05-02 | 13,90 | 1.607.400 | 14,14 | 13,62 | 13,87 | 00:00:00 | | 2008-05-05 | 13,17 | 1.525.500 | 14,06 | 13,04 | 13,71 | 00:00:00 | | 2008-05-06 | 13,40 | 2.133.100 | 14,01 | 12,51 | 14,01 | 00:00:00 | | 2008-05-07 | 12,92 | 1.697.500 | 13,57 | 12,92 | 13,35 | 00:00:00 | | 2008-05-08 | 12,56 | 1.353.100 | 13,12 | 12,51 | 12,86 | 00:00:00 | | 2008-05-09 | 12,20 | 1.999.600 | 12,51 | 12,14 | 12,50 | 00:00:00 | | 2008-05-12 | 12,55 | 1.606.000 | 12,95 | 12,12 | 12,37 | 00:00:00 | | 2008-05-13 | 12,30 | 1.573.500 | 12,88 | 12,11 | 12,50 | 00:00:00 | | 2008-05-14 | 12,49 | 1.534.700 | 12,67 | 12,30 | 12,40 | 00:00:00 | | 2008-05-15 | 13,23 | 1.599.200 | 13,25 | 12,29 | 12,60 | 00:00:00 | | 2008-05-16 | 12,92 | 1.195.400 | 13,17 | 12,64 | 13,17 | 00:00:00 | | 2008-05-19 | 12,85 | 1.460.200 | 13,37 | 12,70 | 12,99 | 00:00:00 | | 2008-05-20 | 12,34 | 1.378.100 | 13,10 | 12,24 | 12,81 | 00:00:00 | | 2008-05-21 | 11,85 | 2.281.600 | 12,44 | 11,76 | 12,30 | 00:00:00 | | 2008-05-22 | 12,07 | 1.926.600 | 12,28 | 11,80 | 11,82 | 00:00:00 | | 2008-05-23 | 11,50 | 1.736.400 | 12,11 | 11,41 | 12,11 | 00:00:00 | | 2008-05-27 | 11,94 | 2.958.900 | 12,29 | 11,72 | 11,99 | 00:00:00 | | 2008-05-28 | 11,61 | 2.504.700 | 12,10 | 11,50 | 12,07 | 00:00:00 | | 2008-05-29 | 11,75 | 1.589.100 | 11,80 | 11,50 | 11,55 | 00:00:00 | | 2008-05-30 | 12,02 | 2.153.500 | 12,18 | 11,45 | 11,76 | 00:00:00 | | 2008-06-02 | 12,21 | 1.793.400 | 12,31 | 11,87 | 11,96 | 00:00:00 | | 2008-06-03 | 12,69 | 2.385.400 | 13,08 | 12,18 | 12,25 | 00:00:00 | | 2008-06-04 | 12,49 | 2.736.600 | 12,88 | 12,00 | 12,63 | 00:00:00 | | 2008-06-05 | 12,77 | 1.722.200 | 12,96 | 12,17 | 12,54 | 00:00:00 | | 2008-06-06 | 11,33 | 4.048.800 | 12,45 | 11,28 | 12,27 | 00:00:00 | | 2008-06-09 | 10,39 | 2.883.600 | 11,91 | 10,32 | 11,91 | 00:00:00 | | 2008-06-10 | 10,72 | 2.141.300 | 11,02 | 10,35 | 10,40 | 00:00:00 | | 2008-06-11 | 9,07 | 7.111.100 | 10,85 | 8,75 | 10,85 | 00:00:00 | | 2008-06-12 | 9,39 | 3.043.700 | 10,05 | 9,18 | 9,41 | 00:00:00 | | 2008-06-13 | 9,85 | 1.764.300 | 10,34 | 9,23 | 9,47 | 00:00:00 | | 2008-06-16 | 10,48 | 2.306.600 | 10,55 | 9,79 | 9,79 | 00:00:00 | | 2008-06-17 | 9,91 | 1.708.800 | 11,01 | 9,91 | 11,01 | 00:00:00 | | 2008-06-18 | 9,79 | 1.687.600 | 10,15 | 9,53 | 9,86 | 00:00:00 | | 2008-06-19 | 9,24 | 2.524.700 | 9,85 | 9,09 | 9,75 | 00:00:00 | | 2008-06-20 | 9,20 | 3.223.000 | 9,37 | 8,76 | 9,37 | 00:00:00 | | 2008-06-23 | 7,72 | 3.481.900 | 9,46 | 7,72 | 9,20 | 00:00:00 | | 2008-06-24 | 8,17 | 2.578.600 | 8,38 | 7,30 | 7,66 | 00:00:00 | | 2008-06-25 | 8,25 | 1.602.400 | 8,74 | 8,18 | 8,21 | 00:00:00 | | 2008-06-26 | 7,18 | 2.892.300 | 8,37 | 7,14 | 8,19 | 00:00:00 | | 2008-06-27 | 6,99 | 3.648.400 | 7,72 | 6,87 | 7,24 | 00:00:00 | | 2008-06-30 | 6,11 | 10.244.800 | 6,95 | 5,41 | 6,95 | 00:00:00 | | 2008-07-01 | 6,54 | 6.079.500 | 6,64 | 5,77 | 5,99 | 00:00:00 | | 2008-07-02 | 6,48 | 4.089.500 | 7,23 | 6,35 | 6,53 | 00:00:00 | | 2008-07-03 | 7,05 | 2.196.700 | 7,05 | 6,30 | 6,51 | 00:00:00 | | 2008-07-07 | 5,80 | 4.859.100 | 7,18 | 5,53 | 7,06 | 00:00:00 | | 2008-07-08 | 7,50 | 6.605.700 | 7,80 | 5,75 | 5,86 | 00:00:00 | | 2008-07-09 | 6,65 | 4.802.200 | 8,31 | 6,35 | 7,54 | 00:00:00 | | 2008-07-10 | 5,18 | 9.913.000 | 6,51 | 4,40 | 6,51 | 00:00:00 | | 2008-07-11 | 4,15 | 9.572.000 | 5,05 | 4,02 | 4,68 | 00:00:00 | | 2008-07-14 | 3,93 | 6.638.100 | 5,17 | 3,76 | 4,72 | 00:00:00 | | 2008-07-15 | 3,70 | 9.309.800 | 4,23 | 3,51 | 3,86 | 00:00:00 | | 2008-07-16 | 4,10 | 7.517.900 | 4,86 | 3,56 | 3,75 | 00:00:00 | | 2008-07-17 | 5,70 | 14.663.500 | 7,25 | 4,41 | 4,55 | 00:00:00 | | 2008-07-18 | 5,94 | 7.436.600 | 6,29 | 5,60 | 5,72 | 00:00:00 | | 2008-07-21 | 5,85 | 4.059.300 | 6,55 | 5,75 | 6,17 | 00:00:00 | | 2008-07-22 | 6,28 | 5.985.100 | 6,38 | 5,07 | 5,70 | 00:00:00 | | 2008-07-23 | 6,90 | 5.610.400 | 6,99 | 6,09 | 6,20 | 00:00:00 | | 2008-07-24 | 5,51 | 5.138.700 | 7,10 | 5,51 | 6,98 | 00:00:00 | | 2008-07-25 | 5,45 | 4.773.200 | 5,74 | 5,05 | 5,74 | 00:00:00 | | 2008-07-28 | 5,00 | 3.414.300 | 5,76 | 4,98 | 5,50 | 00:00:00 | | 2008-07-29 | 6,08 | 4.764.000 | 6,10 | 4,99 | 5,14 | 00:00:00 | | 2008-07-30 | 6,28 | 6.184.400 | 6,49 | 5,75 | 6,40 | 00:00:00 | | 2008-07-31 | 6,40 | 3.789.500 | 6,75 | 5,78 | 6,02 | 00:00:00 | | 2008-08-01 | 7,05 | 7.095.900 | 7,42 | 6,13 | 6,55 | 00:00:00 | | 2008-08-04 | 7,36 | 4.812.900 | 7,45 | 6,70 | 6,82 | 00:00:00 | | 2008-08-05 | 8,01 | 5.559.800 | 8,12 | 7,35 | 7,35 | 00:00:00 | | 2008-08-06 | 8,00 | 3.657.500 | 8,21 | 7,59 | 7,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
