|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-06 | 8,00 | 3.657.500 | 8,21 | 7,59 | 7,80 | 00:00:00 | | 2008-08-07 | 6,99 | 5.035.300 | 7,85 | 6,92 | 7,78 | 00:00:00 | | 2008-08-08 | 7,38 | 4.060.900 | 7,75 | 6,81 | 7,01 | 00:00:00 | | 2008-08-11 | 7,83 | 3.066.800 | 8,07 | 7,33 | 7,35 | 00:00:00 | | 2008-08-12 | 7,43 | 3.799.700 | 7,79 | 7,20 | 7,67 | 00:00:00 | | 2008-08-13 | 7,11 | 3.221.200 | 7,55 | 7,04 | 7,37 | 00:00:00 | | 2008-08-14 | 7,80 | 4.762.300 | 8,24 | 7,00 | 7,09 | 00:00:00 | | 2008-08-15 | 8,57 | 5.559.300 | 8,58 | 8,03 | 8,25 | 00:00:00 | | 2008-08-18 | 8,18 | 4.071.300 | 8,77 | 7,95 | 8,63 | 00:00:00 | | 2008-08-19 | 7,24 | 5.113.200 | 8,29 | 7,12 | 8,05 | 00:00:00 | | 2008-08-20 | 6,82 | 5.461.500 | 7,28 | 6,29 | 7,25 | 00:00:00 | | 2008-08-21 | 6,64 | 3.553.300 | 7,06 | 6,33 | 6,45 | 00:00:00 | | 2008-08-22 | 6,97 | 2.643.800 | 7,12 | 6,39 | 6,82 | 00:00:00 | | 2008-08-25 | 6,68 | 2.442.100 | 6,97 | 6,59 | 6,91 | 00:00:00 | | 2008-08-26 | 6,80 | 2.870.100 | 7,07 | 6,52 | 6,70 | 00:00:00 | | 2008-08-27 | 7,03 | 4.064.200 | 7,46 | 6,98 | 7,26 | 00:00:00 | | 2008-08-28 | 7,97 | 8.066.700 | 8,01 | 7,36 | 7,40 | 00:00:00 | | 2008-08-29 | 8,41 | 6.678.200 | 8,65 | 7,63 | 7,80 | 00:00:00 | | 2008-09-02 | 8,60 | 5.300.400 | 9,06 | 8,20 | 8,66 | 00:00:00 | | 2008-09-03 | 9,80 | 9.051.500 | 10,23 | 8,33 | 8,54 | 00:00:00 | | 2008-09-04 | 9,34 | 9.741.500 | 9,93 | 9,12 | 9,42 | 00:00:00 | | 2008-09-05 | 9,21 | 7.631.100 | 9,31 | 8,71 | 8,98 | 00:00:00 | | 2008-09-08 | 8,80 | 12.185.300 | 10,51 | 8,78 | 10,19 | 00:00:00 | | 2008-09-09 | 7,42 | 7.443.200 | 9,00 | 7,37 | 8,46 | 00:00:00 | | 2008-09-10 | 6,52 | 13.707.100 | 7,90 | 6,12 | 7,47 | 00:00:00 | | 2008-09-11 | 6,69 | 8.488.600 | 6,96 | 6,00 | 6,10 | 00:00:00 | | 2008-09-12 | 6,81 | 6.717.300 | 7,37 | 6,40 | 6,57 | 00:00:00 | | 2008-09-15 | 5,35 | 8.034.600 | 6,58 | 5,35 | 6,10 | 00:00:00 | | 2008-09-16 | 5,89 | 6.271.000 | 5,89 | 4,80 | 4,94 | 00:00:00 | | 2008-09-17 | 5,44 | 7.170.700 | 6,57 | 5,37 | 5,88 | 00:00:00 | | 2008-09-18 | 9,50 | 12.889.100 | 9,50 | 5,65 | 5,94 | 00:00:00 | | 2008-09-19 | 10,21 | 74.400 | 10,21 | 8,03 | 10,21 | 00:00:00 | | 2008-09-22 | 6,98 | 3.802.200 | 10,15 | 6,86 | 9,73 | 00:00:00 | | 2008-09-23 | 7,22 | 2.310.000 | 7,93 | 7,03 | 7,40 | 00:00:00 | | 2008-09-24 | 7,84 | 2.132.600 | 9,15 | 7,20 | 7,72 | 00:00:00 | | 2008-09-25 | 7,98 | 1.932.000 | 8,74 | 7,87 | 8,10 | 00:00:00 | | 2008-09-26 | 7,85 | 2.240.400 | 8,09 | 7,03 | 7,35 | 00:00:00 | | 2008-09-29 | 6,72 | 2.080.100 | 8,00 | 6,55 | 7,90 | 00:00:00 | | 2008-09-30 | 7,03 | 1.991.100 | 7,69 | 6,70 | 7,69 | 00:00:00 | | 2008-10-01 | 8,43 | 2.061.100 | 8,43 | 6,67 | 6,81 | 00:00:00 | | 2008-10-02 | 7,97 | 1.602.600 | 8,80 | 7,87 | 8,49 | 00:00:00 | | 2008-10-03 | 7,75 | 2.121.100 | 8,91 | 7,52 | 8,36 | 00:00:00 | | 2008-10-06 | 7,84 | 2.908.700 | 8,30 | 7,00 | 7,58 | 00:00:00 | | 2008-10-07 | 6,56 | 2.193.000 | 8,07 | 6,54 | 8,07 | 00:00:00 | | 2008-10-08 | 6,82 | 2.481.700 | 7,40 | 6,00 | 6,24 | 00:00:00 | | 2008-10-09 | 5,12 | 3.724.200 | 7,15 | 4,81 | 6,95 | 00:00:00 | | 2008-10-10 | 6,11 | 4.806.200 | 6,26 | 4,32 | 4,84 | 00:00:00 | | 2008-10-13 | 6,19 | 2.970.500 | 6,84 | 5,60 | 6,73 | 00:00:00 | | 2008-10-14 | 6,15 | 5.280.900 | 7,01 | 5,85 | 6,84 | 00:00:00 | | 2008-10-15 | 5,65 | 2.078.000 | 5,99 | 5,60 | 5,80 | 00:00:00 | | 2008-10-16 | 6,35 | 4.338.400 | 6,45 | 5,31 | 5,93 | 00:00:00 | | 2008-10-17 | 5,48 | 5.190.300 | 6,72 | 5,29 | 6,25 | 00:00:00 | | 2008-10-20 | 5,28 | 4.353.600 | 5,90 | 5,17 | 5,74 | 00:00:00 | | 2008-10-21 | 4,87 | 3.515.800 | 5,35 | 4,80 | 5,28 | 00:00:00 | | 2008-10-22 | 4,15 | 4.292.400 | 4,87 | 3,88 | 4,77 | 00:00:00 | | 2008-10-23 | 2,71 | 6.490.100 | 4,23 | 2,61 | 4,23 | 00:00:00 | | 2008-10-24 | 2,79 | 6.282.900 | 2,90 | 2,41 | 2,65 | 00:00:00 | | 2008-10-27 | 2,15 | 4.203.700 | 3,17 | 2,14 | 3,17 | 00:00:00 | | 2008-10-28 | 2,13 | 10.198.300 | 2,57 | 1,58 | 2,57 | 00:00:00 | | 2008-10-29 | 2,97 | 15.620.800 | 3,69 | 1,74 | 1,97 | 00:00:00 | | 2008-10-30 | 2,41 | 30.335.300 | 3,63 | 2,24 | 3,25 | 00:00:00 | | 2008-10-31 | 3,88 | 14.489.800 | 3,90 | 2,25 | 2,45 | 00:00:00 | | 2008-11-03 | 4,03 | 5.989.500 | 4,24 | 3,71 | 3,80 | 00:00:00 | | 2008-11-04 | 4,80 | 7.266.100 | 5,24 | 4,14 | 4,15 | 00:00:00 | | 2008-11-05 | 4,48 | 7.224.600 | 5,45 | 4,20 | 4,63 | 00:00:00 | | 2008-11-06 | 3,99 | 3.232.400 | 4,61 | 3,91 | 4,35 | 00:00:00 | | 2008-11-07 | 3,65 | 3.002.200 | 4,25 | 3,64 | 3,98 | 00:00:00 | | 2008-11-10 | 3,12 | 2.680.500 | 3,96 | 3,07 | 3,83 | 00:00:00 | | 2008-11-11 | 3,40 | 5.205.000 | 3,88 | 2,99 | 3,04 | 00:00:00 | | 2008-11-12 | 2,90 | 4.014.700 | 3,60 | 2,74 | 3,60 | 00:00:00 | | 2008-11-13 | 3,27 | 5.530.600 | 3,30 | 2,30 | 2,98 | 00:00:00 | | 2008-11-14 | 2,73 | 3.404.700 | 3,27 | 2,67 | 3,14 | 00:00:00 | | 2008-11-17 | 2,57 | 2.146.300 | 3,14 | 2,53 | 3,14 | 00:00:00 | | 2008-11-18 | 2,28 | 5.995.800 | 2,56 | 2,12 | 2,49 | 00:00:00 | | 2008-11-19 | 2,05 | 5.038.000 | 2,34 | 2,00 | 2,34 | 00:00:00 | | 2008-11-20 | 1,92 | 3.702.200 | 2,05 | 1,80 | 1,96 | 00:00:00 | | 2008-11-21 | 1,93 | 3.308.300 | 2,31 | 1,75 | 2,15 | 00:00:00 | | 2008-11-24 | 2,45 | 2.714.000 | 2,45 | 1,90 | 2,04 | 00:00:00 | | 2008-11-25 | 2,54 | 2.609.200 | 2,65 | 2,17 | 2,39 | 00:00:00 | | 2008-11-26 | 2,90 | 1.327.900 | 2,90 | 2,31 | 2,37 | 00:00:00 | | 2008-11-28 | 2,72 | 689.400 | 2,96 | 2,71 | 2,81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
