Última Hora: "EDP aumenta 86% a produção hídrica em 2018, gás desce 34% e carvão 20% - Dinheiro Vivo" Thu, 18 Oct 2018 19:28:46 GMT    "Amanhã, o comboio da Fertagus não pára na estação do PCP e do Bloco - PÚBLICO" Thu, 18 Oct 2018 21:24:54 GMT   "" Fri, 19 Oct 2018 00:19:20 GMT    "Faurecia vai deslocar para a Feira 300 trabalhadores e contratar mais 100 - Diário de Notícias - Lisboa" Thu, 18 Oct 2018 16:36:59 GMT    "Balsemão diz que revisão da concessão da RTP ?é janela? para protestar contra concorrência desleal - Observador" Thu, 18 Oct 2018 22:30:53 GMT    "CTT contesta Anacom em tribunal sobre indicadores de qualidade - Dinheiro Vivo" Thu, 18 Oct 2018 17:17:51 GMT    "Portugal tem 94 mil milionários, menos do que em 2017 (correcção) - Jornal de Negócios - Portugal" Thu, 18 Oct 2018 19:39:38 GMT    "Ryanair divulga vídeo que prova que tripulação encenou foto a dormir no chão - Diário de Notícias - Lisboa" Thu, 18 Oct 2018 08:32:01 GMT    "Trabalhadores do Metro de Lisboa impedidos de fazer greve no posto de trabalho - Observador" Thu, 18 Oct 2018 08:34:03 GMT    "Centro histórico de Lisboa perdeu 14,6% dos eleitores em cinco anos - Diário de Notícias - Lisboa" Thu, 18 Oct 2018 16:40:56 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.28 (+0.98%) MGIC Investment C - [Ticker: MTG]Gráfico MGIC Investment C  Noticias MGIC Investment C  Descargar Históricos de Metastock MGIC Investment C y Otros  Análisis Técnico MGIC Investment C  
Última Transacción12,215Hora de Cotización2018-10-11 - 00:00:00
Variación--0.28 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo12,440Mínimo12,140
Volumen1.102.382Volumen Medio (3m)0
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield
Cierre Anterior12,490PER0,00%
Apertura12,420EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-10-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-08-068,003.657.5008,217,597,8000:00:00
2008-08-076,995.035.3007,856,927,7800:00:00
2008-08-087,384.060.9007,756,817,0100:00:00
2008-08-117,833.066.8008,077,337,3500:00:00
2008-08-127,433.799.7007,797,207,6700:00:00
2008-08-137,113.221.2007,557,047,3700:00:00
2008-08-147,804.762.3008,247,007,0900:00:00
2008-08-158,575.559.3008,588,038,2500:00:00
2008-08-188,184.071.3008,777,958,6300:00:00
2008-08-197,245.113.2008,297,128,0500:00:00
2008-08-206,825.461.5007,286,297,2500:00:00
2008-08-216,643.553.3007,066,336,4500:00:00
2008-08-226,972.643.8007,126,396,8200:00:00
2008-08-256,682.442.1006,976,596,9100:00:00
2008-08-266,802.870.1007,076,526,7000:00:00
2008-08-277,034.064.2007,466,987,2600:00:00
2008-08-287,978.066.7008,017,367,4000:00:00
2008-08-298,416.678.2008,657,637,8000:00:00
2008-09-028,605.300.4009,068,208,6600:00:00
2008-09-039,809.051.50010,238,338,5400:00:00
2008-09-049,349.741.5009,939,129,4200:00:00
2008-09-059,217.631.1009,318,718,9800:00:00
2008-09-088,8012.185.30010,518,7810,1900:00:00
2008-09-097,427.443.2009,007,378,4600:00:00
2008-09-106,5213.707.1007,906,127,4700:00:00
2008-09-116,698.488.6006,966,006,1000:00:00
2008-09-126,816.717.3007,376,406,5700:00:00
2008-09-155,358.034.6006,585,356,1000:00:00
2008-09-165,896.271.0005,894,804,9400:00:00
2008-09-175,447.170.7006,575,375,8800:00:00
2008-09-189,5012.889.1009,505,655,9400:00:00
2008-09-1910,2174.40010,218,0310,2100:00:00
2008-09-226,983.802.20010,156,869,7300:00:00
2008-09-237,222.310.0007,937,037,4000:00:00
2008-09-247,842.132.6009,157,207,7200:00:00
2008-09-257,981.932.0008,747,878,1000:00:00
2008-09-267,852.240.4008,097,037,3500:00:00
2008-09-296,722.080.1008,006,557,9000:00:00
2008-09-307,031.991.1007,696,707,6900:00:00
2008-10-018,432.061.1008,436,676,8100:00:00
2008-10-027,971.602.6008,807,878,4900:00:00
2008-10-037,752.121.1008,917,528,3600:00:00
2008-10-067,842.908.7008,307,007,5800:00:00
2008-10-076,562.193.0008,076,548,0700:00:00
2008-10-086,822.481.7007,406,006,2400:00:00
2008-10-095,123.724.2007,154,816,9500:00:00
2008-10-106,114.806.2006,264,324,8400:00:00
2008-10-136,192.970.5006,845,606,7300:00:00
2008-10-146,155.280.9007,015,856,8400:00:00
2008-10-155,652.078.0005,995,605,8000:00:00
2008-10-166,354.338.4006,455,315,9300:00:00
2008-10-175,485.190.3006,725,296,2500:00:00
2008-10-205,284.353.6005,905,175,7400:00:00
2008-10-214,873.515.8005,354,805,2800:00:00
2008-10-224,154.292.4004,873,884,7700:00:00
2008-10-232,716.490.1004,232,614,2300:00:00
2008-10-242,796.282.9002,902,412,6500:00:00
2008-10-272,154.203.7003,172,143,1700:00:00
2008-10-282,1310.198.3002,571,582,5700:00:00
2008-10-292,9715.620.8003,691,741,9700:00:00
2008-10-302,4130.335.3003,632,243,2500:00:00
2008-10-313,8814.489.8003,902,252,4500:00:00
2008-11-034,035.989.5004,243,713,8000:00:00
2008-11-044,807.266.1005,244,144,1500:00:00
2008-11-054,487.224.6005,454,204,6300:00:00
2008-11-063,993.232.4004,613,914,3500:00:00
2008-11-073,653.002.2004,253,643,9800:00:00
2008-11-103,122.680.5003,963,073,8300:00:00
2008-11-113,405.205.0003,882,993,0400:00:00
2008-11-122,904.014.7003,602,743,6000:00:00
2008-11-133,275.530.6003,302,302,9800:00:00
2008-11-142,733.404.7003,272,673,1400:00:00
2008-11-172,572.146.3003,142,533,1400:00:00
2008-11-182,285.995.8002,562,122,4900:00:00
2008-11-192,055.038.0002,342,002,3400:00:00
2008-11-201,923.702.2002,051,801,9600:00:00
2008-11-211,933.308.3002,311,752,1500:00:00
2008-11-242,452.714.0002,451,902,0400:00:00
2008-11-252,542.609.2002,652,172,3900:00:00
2008-11-262,901.327.9002,902,312,3700:00:00
2008-11-282,72689.4002,962,712,8100:00:00
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@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters