Última Hora: "Torre Agbar seeks tenant after the reverse of the Medicines Agency - Business Monkey News (blog)" Tue, 21 Nov 2017 04:03:32 GMT    "Uber ocultó que sufrió un hackeo masivo que afectó a 57 millones de usuarios - BBC Mundo" Tue, 21 Nov 2017 23:57:36 GMT    "Enel responde a las críticas a Plan Elqui y reduce inversión en Chile a 2020 - PULSO" Wed, 22 Nov 2017 08:10:53 GMT   "This RSS feed URL is deprecated" Wed, 22 Nov 2017 10:30:41 GMT    "Las falsas "ofertas" del Black Friday y qué puedes hacer para no caer en ellas - BBC Mundo" Tue, 21 Nov 2017 17:56:36 GMT    "Más de 400 sitios webs populares están espiando lo que escribes - SocialGeek (blog)" Tue, 21 Nov 2017 11:39:42 GMT    "La neutralidad de la red está a un paso de desaparecer en Estados Unidos - Hipertextual" Wed, 22 Nov 2017 00:10:00 GMT    "Las recomendaciones de las autoridades de Bogotá para realizar compras seguras durante este 'Black Friday' - Minuto30.com" Tue, 21 Nov 2017 22:22:21 GMT    "EEUU impone derechos compensatorios a las aceitunas de España - swissinfo.ch" Wed, 22 Nov 2017 08:50:51 GMT    "Ryanair lanza vuelos a 5 euros por el Black Friday - El Economista" Tue, 21 Nov 2017 13:15:11 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-Dividendo2017-11-22Fecha 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 2017-11-22
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@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters