|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-28 | 2,72 | 689.400 | 2,96 | 2,71 | 2,81 | 00:00:00 | | 2008-12-01 | 2,03 | 1.443.000 | 2,60 | 2,03 | 2,60 | 00:00:00 | | 2008-12-02 | 2,37 | 1.613.400 | 2,39 | 2,06 | 2,11 | 00:00:00 | | 2008-12-03 | 2,24 | 2.874.200 | 2,42 | 2,05 | 2,35 | 00:00:00 | | 2008-12-04 | 2,09 | 8.910.000 | 2,37 | 2,06 | 2,11 | 00:00:00 | | 2008-12-05 | 2,24 | 3.089.400 | 2,24 | 2,05 | 2,13 | 00:00:00 | | 2008-12-08 | 2,22 | 3.416.600 | 2,35 | 2,11 | 2,34 | 00:00:00 | | 2008-12-09 | 2,24 | 2.656.200 | 2,30 | 2,06 | 2,24 | 00:00:00 | | 2008-12-10 | 2,21 | 4.380.600 | 2,74 | 2,17 | 2,32 | 00:00:00 | | 2008-12-11 | 2,19 | 6.252.100 | 2,53 | 2,08 | 2,21 | 00:00:00 | | 2008-12-12 | 2,32 | 2.199.500 | 2,32 | 2,06 | 2,14 | 00:00:00 | | 2008-12-15 | 2,25 | 1.368.300 | 2,39 | 2,16 | 2,30 | 00:00:00 | | 2008-12-16 | 2,38 | 2.669.700 | 2,38 | 2,09 | 2,33 | 00:00:00 | | 2008-12-17 | 2,27 | 1.342.600 | 2,34 | 2,22 | 2,31 | 00:00:00 | | 2008-12-18 | 2,55 | 4.877.400 | 2,85 | 2,22 | 2,26 | 00:00:00 | | 2008-12-19 | 3,10 | 2.905.900 | 3,10 | 2,41 | 2,46 | 00:00:00 | | 2008-12-22 | 2,71 | 2.908.500 | 3,08 | 2,71 | 3,08 | 00:00:00 | | 2008-12-23 | 2,85 | 1.501.700 | 2,93 | 2,66 | 2,71 | 00:00:00 | | 2008-12-24 | 2,90 | 568.800 | 2,97 | 2,72 | 2,77 | 00:00:00 | | 2008-12-26 | 2,82 | 390.700 | 2,94 | 2,75 | 2,85 | 00:00:00 | | 2008-12-29 | 2,94 | 1.407.700 | 2,98 | 2,74 | 2,76 | 00:00:00 | | 2008-12-30 | 3,10 | 1.135.700 | 3,10 | 2,77 | 2,90 | 00:00:00 | | 2008-12-31 | 3,48 | 1.728.300 | 3,48 | 2,99 | 3,06 | 00:00:00 | | 2009-01-02 | 4,00 | 3.364.400 | 4,13 | 3,37 | 3,45 | 00:00:00 | | 2009-01-05 | 4,28 | 3.906.700 | 4,34 | 4,00 | 4,10 | 00:00:00 | | 2009-01-06 | 4,27 | 4.353.200 | 4,45 | 3,92 | 4,37 | 00:00:00 | | 2009-01-07 | 3,99 | 3.497.300 | 4,30 | 3,95 | 4,20 | 00:00:00 | | 2009-01-08 | 4,34 | 2.726.000 | 4,45 | 3,88 | 3,88 | 00:00:00 | | 2009-01-09 | 4,10 | 1.727.200 | 4,42 | 3,91 | 4,41 | 00:00:00 | | 2009-01-12 | 3,40 | 2.616.300 | 4,21 | 3,35 | 4,20 | 00:00:00 | | 2009-01-13 | 3,40 | 2.836.000 | 3,46 | 3,23 | 3,41 | 00:00:00 | | 2009-01-14 | 2,84 | 2.328.200 | 3,29 | 2,77 | 3,26 | 00:00:00 | | 2009-01-15 | 2,74 | 2.141.900 | 3,00 | 2,47 | 2,83 | 00:00:00 | | 2009-01-16 | 2,80 | 2.362.400 | 3,16 | 2,56 | 2,83 | 00:00:00 | | 2009-01-20 | 2,13 | 4.628.300 | 2,91 | 2,09 | 2,75 | 00:00:00 | | 2009-01-21 | 2,00 | 5.720.900 | 2,67 | 1,75 | 2,67 | 00:00:00 | | 2009-01-22 | 1,88 | 2.055.300 | 2,04 | 1,80 | 2,02 | 00:00:00 | | 2009-01-23 | 1,96 | 2.085.600 | 2,20 | 1,70 | 1,85 | 00:00:00 | | 2009-01-26 | 1,92 | 2.113.200 | 2,00 | 1,88 | 1,96 | 00:00:00 | | 2009-01-27 | 2,26 | 4.864.100 | 2,26 | 1,80 | 1,94 | 00:00:00 | | 2009-01-28 | 3,32 | 5.630.000 | 3,32 | 2,54 | 2,54 | 00:00:00 | | 2009-01-29 | 3,10 | 2.600.900 | 3,25 | 2,94 | 3,07 | 00:00:00 | | 2009-01-30 | 2,76 | 1.993.600 | 3,17 | 2,70 | 3,14 | 00:00:00 | | 2009-02-02 | 2,82 | 1.274.800 | 2,93 | 2,65 | 2,75 | 00:00:00 | | 2009-02-03 | 2,86 | 1.404.800 | 2,97 | 2,75 | 2,84 | 00:00:00 | | 2009-02-04 | 2,80 | 1.786.500 | 3,21 | 2,75 | 2,92 | 00:00:00 | | 2009-02-05 | 3,07 | 1.227.800 | 3,08 | 2,70 | 2,84 | 00:00:00 | | 2009-02-06 | 3,29 | 2.173.700 | 3,34 | 3,08 | 3,10 | 00:00:00 | | 2009-02-09 | 3,35 | 2.745.600 | 3,50 | 3,11 | 3,29 | 00:00:00 | | 2009-02-10 | 2,79 | 2.375.500 | 3,30 | 2,79 | 3,30 | 00:00:00 | | 2009-02-11 | 2,77 | 1.683.400 | 2,95 | 2,59 | 2,86 | 00:00:00 | | 2009-02-12 | 3,18 | 2.390.300 | 3,26 | 2,70 | 2,80 | 00:00:00 | | 2009-02-13 | 3,45 | 5.254.700 | 3,82 | 3,12 | 3,18 | 00:00:00 | | 2009-02-17 | 2,58 | 4.475.200 | 2,99 | 2,56 | 2,99 | 00:00:00 | | 2009-02-18 | 2,38 | 3.731.200 | 2,86 | 2,30 | 2,73 | 00:00:00 | | 2009-02-19 | 2,31 | 4.142.500 | 2,65 | 2,31 | 2,44 | 00:00:00 | | 2009-02-20 | 2,19 | 2.600.400 | 2,38 | 1,96 | 2,31 | 00:00:00 | | 2009-02-23 | 2,08 | 2.300.500 | 2,41 | 2,04 | 2,17 | 00:00:00 | | 2009-02-24 | 2,40 | 2.001.000 | 2,40 | 1,99 | 1,99 | 00:00:00 | | 2009-02-25 | 2,22 | 1.931.000 | 2,40 | 2,21 | 2,40 | 00:00:00 | | 2009-02-26 | 2,33 | 2.327.800 | 2,48 | 2,11 | 2,32 | 00:00:00 | | 2009-02-27 | 2,28 | 2.253.800 | 2,51 | 2,20 | 2,21 | 00:00:00 | | 2009-03-02 | 2,02 | 2.123.500 | 2,32 | 2,02 | 2,14 | 00:00:00 | | 2009-03-03 | 1,87 | 4.026.500 | 2,14 | 1,46 | 2,01 | 00:00:00 | | 2009-03-04 | 2,04 | 2.221.700 | 2,10 | 1,95 | 2,02 | 00:00:00 | | 2009-03-05 | 1,41 | 2.997.600 | 2,07 | 1,40 | 2,00 | 00:00:00 | | 2009-03-06 | 1,23 | 3.473.200 | 1,52 | 1,08 | 1,45 | 00:00:00 | | 2009-03-09 | 1,25 | 2.109.000 | 1,48 | 1,18 | 1,19 | 00:00:00 | | 2009-03-10 | 0,98 | 15.410.500 | 1,48 | 0,93 | 1,38 | 00:00:00 | | 2009-03-11 | 1,24 | 11.451.500 | 1,24 | 0,92 | 0,95 | 00:00:00 | | 2009-03-12 | 0,86 | 18.833.400 | 0,95 | 0,70 | 0,91 | 00:00:00 | | 2009-03-13 | 1,04 | 8.802.300 | 1,19 | 0,90 | 0,95 | 00:00:00 | | 2009-03-16 | 1,09 | 6.115.900 | 1,30 | 1,03 | 1,21 | 00:00:00 | | 2009-03-17 | 1,11 | 4.480.200 | 1,18 | 0,92 | 1,11 | 00:00:00 | | 2009-03-18 | 1,26 | 4.723.600 | 1,29 | 1,02 | 1,14 | 00:00:00 | | 2009-03-19 | 1,12 | 5.343.500 | 1,47 | 1,12 | 1,42 | 00:00:00 | | 2009-03-20 | 1,02 | 2.846.700 | 1,15 | 0,99 | 1,12 | 00:00:00 | | 2009-03-23 | 1,17 | 3.782.600 | 1,26 | 1,10 | 1,23 | 00:00:00 | | 2009-03-24 | 1,18 | 3.328.400 | 1,35 | 1,13 | 1,24 | 00:00:00 | | 2009-03-25 | 1,28 | 2.567.100 | 1,35 | 1,15 | 1,24 | 00:00:00 | | 2009-03-26 | 1,55 | 4.815.300 | 1,56 | 1,25 | 1,29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
