|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 57,88 | 119.400 | 57,88 | 57,31 | 57,31 | 00:00:00 | | 2000-08-22 | 58,56 | 300.200 | 58,94 | 58,12 | 58,12 | 00:00:00 | | 2000-08-23 | 56,81 | 256.300 | 58,75 | 56,06 | 58,75 | 00:00:00 | | 2000-08-24 | 56,25 | 239.400 | 57,06 | 55,25 | 57,06 | 00:00:00 | | 2000-08-25 | 54,56 | 240.600 | 56,31 | 54,12 | 56,00 | 00:00:00 | | 2000-08-28 | 55,56 | 3.743 | 55,94 | 54,25 | 54,31 | 00:00:00 | | 2000-08-29 | 56,06 | 2.744 | 56,19 | 55,38 | 55,69 | 00:00:00 | | 2000-08-30 | 56,81 | 220.100 | 57,69 | 55,88 | 55,88 | 00:00:00 | | 2000-08-31 | 58,83 | 395.300 | 58,94 | 56,81 | 56,94 | 00:00:00 | | 2000-09-01 | 58,56 | 507.500 | 59,06 | 58,31 | 58,88 | 00:00:00 | | 2000-09-05 | 59,44 | 518.800 | 60,81 | 58,31 | 58,50 | 00:00:00 | | 2000-09-06 | 59,31 | 610.000 | 60,75 | 58,88 | 60,12 | 00:00:00 | | 2000-09-07 | 59,69 | 267.700 | 59,69 | 58,19 | 59,56 | 00:00:00 | | 2000-09-08 | 61,88 | 672.300 | 62,38 | 59,75 | 59,94 | 00:00:00 | | 2000-09-11 | 63,12 | 606.600 | 63,56 | 61,88 | 61,88 | 00:00:00 | | 2000-09-12 | 62,31 | 510.100 | 64,12 | 61,88 | 64,12 | 00:00:00 | | 2000-09-13 | 61,12 | 1.074.600 | 62,81 | 60,94 | 62,31 | 00:00:00 | | 2000-09-14 | 62,56 | 873.500 | 62,94 | 61,19 | 61,38 | 00:00:00 | | 2000-09-15 | 62,00 | 611.700 | 64,19 | 62,00 | 63,44 | 00:00:00 | | 2000-09-18 | 59,38 | 393.400 | 62,12 | 59,31 | 62,12 | 00:00:00 | | 2000-09-19 | 60,06 | 450.000 | 60,50 | 59,19 | 59,31 | 00:00:00 | | 2000-09-20 | 59,06 | 277.700 | 60,31 | 58,88 | 60,12 | 00:00:00 | | 2000-09-21 | 58,69 | 250.200 | 59,06 | 58,19 | 59,06 | 00:00:00 | | 2000-09-22 | 60,25 | 204.400 | 61,25 | 58,44 | 58,56 | 00:00:00 | | 2000-09-25 | 61,62 | 472.200 | 61,75 | 59,81 | 60,25 | 00:00:00 | | 2000-09-26 | 61,12 | 326.700 | 61,56 | 60,00 | 61,50 | 00:00:00 | | 2000-09-27 | 59,69 | 359.300 | 60,62 | 59,00 | 60,50 | 00:00:00 | | 2000-09-28 | 63,12 | 606.400 | 63,69 | 59,62 | 59,62 | 00:00:00 | | 2000-09-29 | 61,12 | 467.400 | 64,31 | 61,06 | 62,56 | 00:00:00 | | 2000-10-02 | 62,69 | 298.900 | 63,19 | 59,75 | 61,38 | 00:00:00 | | 2000-10-03 | 62,56 | 410.200 | 62,94 | 61,31 | 62,69 | 00:00:00 | | 2000-10-04 | 62,50 | 464.500 | 63,88 | 62,19 | 62,31 | 00:00:00 | | 2000-10-05 | 61,56 | 355.900 | 63,38 | 61,38 | 62,00 | 00:00:00 | | 2000-10-06 | 58,81 | 420.300 | 61,38 | 58,50 | 60,94 | 00:00:00 | | 2000-10-09 | 59,50 | 636.100 | 59,75 | 58,56 | 58,69 | 00:00:00 | | 2000-10-10 | 60,00 | 578.600 | 60,69 | 59,25 | 59,25 | 00:00:00 | | 2000-10-11 | 60,50 | 548.300 | 60,75 | 58,69 | 60,00 | 00:00:00 | | 2000-10-12 | 60,19 | 914.100 | 60,88 | 58,62 | 60,50 | 00:00:00 | | 2000-10-13 | 61,38 | 883.800 | 62,12 | 59,25 | 59,94 | 00:00:00 | | 2000-10-16 | 62,00 | 649.600 | 63,31 | 61,38 | 61,38 | 00:00:00 | | 2000-10-17 | 60,31 | 489.400 | 63,12 | 59,81 | 62,50 | 00:00:00 | | 2000-10-18 | 59,62 | 412.700 | 60,31 | 59,00 | 60,31 | 00:00:00 | | 2000-10-19 | 59,50 | 640.600 | 60,88 | 59,44 | 59,62 | 00:00:00 | | 2000-10-20 | 60,38 | 279.800 | 60,75 | 59,50 | 59,50 | 00:00:00 | | 2000-10-23 | 60,19 | 188.000 | 60,56 | 59,25 | 60,19 | 00:00:00 | | 2000-10-24 | 62,25 | 302.500 | 62,56 | 60,06 | 60,25 | 00:00:00 | | 2000-10-25 | 63,81 | 505.400 | 64,44 | 62,00 | 62,38 | 00:00:00 | | 2000-10-26 | 61,50 | 366.100 | 64,12 | 61,06 | 64,06 | 00:00:00 | | 2000-10-27 | 64,69 | 716.200 | 66,75 | 61,38 | 61,75 | 00:00:00 | | 2000-10-30 | 71,50 | 1.415.700 | 71,50 | 64,81 | 64,94 | 00:00:00 | | 2000-10-31 | 68,12 | 1.289.600 | 69,62 | 66,12 | 69,56 | 00:00:00 | | 2000-11-01 | 67,75 | 785.600 | 68,38 | 67,12 | 67,88 | 00:00:00 | | 2000-11-02 | 66,75 | 470.500 | 68,25 | 66,62 | 67,62 | 00:00:00 | | 2000-11-03 | 63,69 | 692.100 | 66,88 | 62,56 | 66,75 | 00:00:00 | | 2000-11-06 | 64,94 | 662.500 | 65,62 | 63,88 | 63,94 | 00:00:00 | | 2000-11-07 | 64,69 | 636.300 | 66,25 | 64,31 | 64,69 | 00:00:00 | | 2000-11-08 | 63,38 | 467.400 | 64,38 | 62,44 | 64,38 | 00:00:00 | | 2000-11-09 | 63,50 | 435.700 | 63,62 | 62,81 | 63,62 | 00:00:00 | | 2000-11-10 | 63,62 | 306.300 | 64,75 | 63,00 | 63,25 | 00:00:00 | | 2000-11-13 | 64,12 | 379.200 | 65,00 | 63,06 | 63,38 | 00:00:00 | | 2000-11-14 | 66,56 | 674.300 | 66,69 | 64,00 | 64,00 | 00:00:00 | | 2000-11-15 | 65,94 | 415.300 | 66,31 | 65,44 | 65,94 | 00:00:00 | | 2000-11-16 | 65,38 | 261.200 | 65,75 | 64,31 | 65,69 | 00:00:00 | | 2000-11-17 | 65,19 | 190.200 | 65,94 | 64,44 | 65,44 | 00:00:00 | | 2000-11-20 | 64,75 | 394.400 | 65,88 | 63,81 | 65,44 | 00:00:00 | | 2000-11-21 | 63,56 | 550.100 | 64,75 | 62,62 | 64,75 | 00:00:00 | | 2000-11-22 | 62,06 | 246.100 | 63,44 | 61,62 | 63,38 | 00:00:00 | | 2000-11-24 | 61,75 | 87.900 | 62,06 | 61,50 | 61,81 | 00:00:00 | | 2000-11-27 | 60,19 | 468.100 | 62,50 | 59,50 | 62,50 | 00:00:00 | | 2000-11-28 | 62,94 | 375.200 | 63,31 | 60,19 | 60,31 | 00:00:00 | | 2000-11-29 | 64,00 | 492.400 | 64,44 | 62,62 | 63,00 | 00:00:00 | | 2000-11-30 | 63,00 | 629.100 | 65,69 | 62,31 | 64,12 | 00:00:00 | | 2000-12-01 | 63,06 | 381.800 | 63,75 | 62,69 | 63,00 | 00:00:00 | | 2000-12-04 | 62,94 | 229.700 | 63,94 | 62,44 | 63,94 | 00:00:00 | | 2000-12-05 | 63,06 | 704.300 | 63,75 | 62,50 | 62,75 | 00:00:00 | | 2000-12-06 | 62,81 | 939.300 | 65,38 | 62,31 | 63,00 | 00:00:00 | | 2000-12-07 | 63,56 | 864.000 | 64,06 | 62,75 | 63,31 | 00:00:00 | | 2000-12-08 | 64,94 | 470.000 | 65,19 | 63,88 | 65,00 | 00:00:00 | | 2000-12-11 | 64,12 | 394.100 | 65,38 | 63,50 | 65,38 | 00:00:00 | | 2000-12-12 | 62,62 | 427.000 | 63,88 | 61,81 | 63,62 | 00:00:00 | | 2000-12-13 | 61,19 | 472.100 | 62,94 | 60,88 | 62,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
