Última Hora: "Electrónica e automóveis mais caros em Portugal do que na média da UE - DNoticias" Thu, 21 Jun 2018 03:38:34 GMT    "Fim do adicional ao imposto sobre combustíveis em debate na AR com aprovação em aberto - Observador" Thu, 21 Jun 2018 06:27:00 GMT    "Morreu Fernando Guedes, o histórico líder da Sogrape - Observador" Wed, 20 Jun 2018 18:43:31 GMT   "" Thu, 21 Jun 2018 06:45:25 GMT    "Altice vende antenas em Portugal e França por 2,5 mil milhões de euros - Jornal de Negócios - Portugal" Wed, 20 Jun 2018 16:24:57 GMT    "Portugueses reforçam parceria com BMW para o carro do futuro - AutoPortal" Wed, 20 Jun 2018 11:57:35 GMT    "Atividade de `franchising` em Portugal gera 5,5 mil ME e 130 mil postos de trabalho - RTP" Thu, 21 Jun 2018 06:38:00 GMT    "Auditoria à TAP. Presidente da companhia diz que ?é impossível assegurar que não há risco? - Observador" Wed, 20 Jun 2018 15:14:00 GMT    "TAP foca estratégia de crescimento na América do Norte - Diário de Notícias - Lisboa" Wed, 20 Jun 2018 23:01:00 GMT    "Draghi afasta cenário de nova recessão pelo menos até 2020 - Diário de Notícias - Lisboa" Wed, 20 Jun 2018 23:06:36 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,090 (+1,010%) 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 Transacción11,310Hora de Cotización2018-06-20 - 00:00:00
Variación+0,090 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo11,430Mínimo11,280
Volumen539.706Volumen Medio (3m)0
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield
Cierre Anterior11,220PER0,00%
Apertura11,330EPS0,00
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 2018-06-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-11-282,72689.4002,962,712,8100:00:00
2008-12-012,031.443.0002,602,032,6000:00:00
2008-12-022,371.613.4002,392,062,1100:00:00
2008-12-032,242.874.2002,422,052,3500:00:00
2008-12-042,098.910.0002,372,062,1100:00:00
2008-12-052,243.089.4002,242,052,1300:00:00
2008-12-082,223.416.6002,352,112,3400:00:00
2008-12-092,242.656.2002,302,062,2400:00:00
2008-12-102,214.380.6002,742,172,3200:00:00
2008-12-112,196.252.1002,532,082,2100:00:00
2008-12-122,322.199.5002,322,062,1400:00:00
2008-12-152,251.368.3002,392,162,3000:00:00
2008-12-162,382.669.7002,382,092,3300:00:00
2008-12-172,271.342.6002,342,222,3100:00:00
2008-12-182,554.877.4002,852,222,2600:00:00
2008-12-193,102.905.9003,102,412,4600:00:00
2008-12-222,712.908.5003,082,713,0800:00:00
2008-12-232,851.501.7002,932,662,7100:00:00
2008-12-242,90568.8002,972,722,7700:00:00
2008-12-262,82390.7002,942,752,8500:00:00
2008-12-292,941.407.7002,982,742,7600:00:00
2008-12-303,101.135.7003,102,772,9000:00:00
2008-12-313,481.728.3003,482,993,0600:00:00
2009-01-024,003.364.4004,133,373,4500:00:00
2009-01-054,283.906.7004,344,004,1000:00:00
2009-01-064,274.353.2004,453,924,3700:00:00
2009-01-073,993.497.3004,303,954,2000:00:00
2009-01-084,342.726.0004,453,883,8800:00:00
2009-01-094,101.727.2004,423,914,4100:00:00
2009-01-123,402.616.3004,213,354,2000:00:00
2009-01-133,402.836.0003,463,233,4100:00:00
2009-01-142,842.328.2003,292,773,2600:00:00
2009-01-152,742.141.9003,002,472,8300:00:00
2009-01-162,802.362.4003,162,562,8300:00:00
2009-01-202,134.628.3002,912,092,7500:00:00
2009-01-212,005.720.9002,671,752,6700:00:00
2009-01-221,882.055.3002,041,802,0200:00:00
2009-01-231,962.085.6002,201,701,8500:00:00
2009-01-261,922.113.2002,001,881,9600:00:00
2009-01-272,264.864.1002,261,801,9400:00:00
2009-01-283,325.630.0003,322,542,5400:00:00
2009-01-293,102.600.9003,252,943,0700:00:00
2009-01-302,761.993.6003,172,703,1400:00:00
2009-02-022,821.274.8002,932,652,7500:00:00
2009-02-032,861.404.8002,972,752,8400:00:00
2009-02-042,801.786.5003,212,752,9200:00:00
2009-02-053,071.227.8003,082,702,8400:00:00
2009-02-063,292.173.7003,343,083,1000:00:00
2009-02-093,352.745.6003,503,113,2900:00:00
2009-02-102,792.375.5003,302,793,3000:00:00
2009-02-112,771.683.4002,952,592,8600:00:00
2009-02-123,182.390.3003,262,702,8000:00:00
2009-02-133,455.254.7003,823,123,1800:00:00
2009-02-172,584.475.2002,992,562,9900:00:00
2009-02-182,383.731.2002,862,302,7300:00:00
2009-02-192,314.142.5002,652,312,4400:00:00
2009-02-202,192.600.4002,381,962,3100:00:00
2009-02-232,082.300.5002,412,042,1700:00:00
2009-02-242,402.001.0002,401,991,9900:00:00
2009-02-252,221.931.0002,402,212,4000:00:00
2009-02-262,332.327.8002,482,112,3200:00:00
2009-02-272,282.253.8002,512,202,2100:00:00
2009-03-022,022.123.5002,322,022,1400:00:00
2009-03-031,874.026.5002,141,462,0100:00:00
2009-03-042,042.221.7002,101,952,0200:00:00
2009-03-051,412.997.6002,071,402,0000:00:00
2009-03-061,233.473.2001,521,081,4500:00:00
2009-03-091,252.109.0001,481,181,1900:00:00
2009-03-100,9815.410.5001,480,931,3800:00:00
2009-03-111,2411.451.5001,240,920,9500:00:00
2009-03-120,8618.833.4000,950,700,9100:00:00
2009-03-131,048.802.3001,190,900,9500:00:00
2009-03-161,096.115.9001,301,031,2100:00:00
2009-03-171,114.480.2001,180,921,1100:00:00
2009-03-181,264.723.6001,291,021,1400:00:00
2009-03-191,125.343.5001,471,121,4200:00:00
2009-03-201,022.846.7001,150,991,1200:00:00
2009-03-231,173.782.6001,261,101,2300:00:00
2009-03-241,183.328.4001,351,131,2400:00:00
2009-03-251,282.567.1001,351,151,2400:00:00
2009-03-261,554.815.3001,561,251,2900:00:00
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