Última Hora: "Atividade económica e consumo privado voltam a cair em setembro - Dinheiro Vivo" Fri, 19 Oct 2018 10:33:00 GMT    "Câmara de Lisboa desvaloriza impacto da greve do metro no dia da Web Summit - Correio da Manhã" Thu, 18 Oct 2018 17:15:16 GMT    "Falências milionárias valem mais de 1,5 mil milhões - Jornal de Notícias" Fri, 19 Oct 2018 07:38:00 GMT    "Ryanair anuncia acordo com pilotos portugueses - PÚBLICO" Fri, 19 Oct 2018 10:43:42 GMT    "Combustíveis mais baratos na próxima semana - PT Jornal" Fri, 19 Oct 2018 10:36:05 GMT    "Bancos espanhóis voltam a registar perdas importantes na bolsa pelo 2.º dia consecutivo - Diário de Notícias - Lisboa" Fri, 19 Oct 2018 09:11:38 GMT    "Fisco vai devolver multas da Via CTT que foram pagas voluntariamente - Dinheiro Vivo" Fri, 19 Oct 2018 07:55:33 GMT    "Portugal tem 94 mil milionários, menos do que em 2017 (correcção) - Jornal de Negócios - Portugal" Thu, 18 Oct 2018 19:39:38 GMT   "" Fri, 19 Oct 2018 10:57:09 GMT    "Há cada vez mais franceses a comprar casa em Portugal - Jornal de Negócios - Portugal" Fri, 19 Oct 2018 09:41:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.28 (+0.98%) 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 Transacción12,215Hora de Cotización2018-10-11 - 00:00:00
Variación--0.28 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo12,440Mínimo12,140
Volumen1.102.382Volumen Medio (3m)0
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield
Cierre Anterior12,490PER0,00%
Apertura12,420EPS0,00
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 2018-10-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-08-2157,88119.40057,8857,3157,3100:00:00
2000-08-2258,56300.20058,9458,1258,1200:00:00
2000-08-2356,81256.30058,7556,0658,7500:00:00
2000-08-2456,25239.40057,0655,2557,0600:00:00
2000-08-2554,56240.60056,3154,1256,0000:00:00
2000-08-2855,563.74355,9454,2554,3100:00:00
2000-08-2956,062.74456,1955,3855,6900:00:00
2000-08-3056,81220.10057,6955,8855,8800:00:00
2000-08-3158,83395.30058,9456,8156,9400:00:00
2000-09-0158,56507.50059,0658,3158,8800:00:00
2000-09-0559,44518.80060,8158,3158,5000:00:00
2000-09-0659,31610.00060,7558,8860,1200:00:00
2000-09-0759,69267.70059,6958,1959,5600:00:00
2000-09-0861,88672.30062,3859,7559,9400:00:00
2000-09-1163,12606.60063,5661,8861,8800:00:00
2000-09-1262,31510.10064,1261,8864,1200:00:00
2000-09-1361,121.074.60062,8160,9462,3100:00:00
2000-09-1462,56873.50062,9461,1961,3800:00:00
2000-09-1562,00611.70064,1962,0063,4400:00:00
2000-09-1859,38393.40062,1259,3162,1200:00:00
2000-09-1960,06450.00060,5059,1959,3100:00:00
2000-09-2059,06277.70060,3158,8860,1200:00:00
2000-09-2158,69250.20059,0658,1959,0600:00:00
2000-09-2260,25204.40061,2558,4458,5600:00:00
2000-09-2561,62472.20061,7559,8160,2500:00:00
2000-09-2661,12326.70061,5660,0061,5000:00:00
2000-09-2759,69359.30060,6259,0060,5000:00:00
2000-09-2863,12606.40063,6959,6259,6200:00:00
2000-09-2961,12467.40064,3161,0662,5600:00:00
2000-10-0262,69298.90063,1959,7561,3800:00:00
2000-10-0362,56410.20062,9461,3162,6900:00:00
2000-10-0462,50464.50063,8862,1962,3100:00:00
2000-10-0561,56355.90063,3861,3862,0000:00:00
2000-10-0658,81420.30061,3858,5060,9400:00:00
2000-10-0959,50636.10059,7558,5658,6900:00:00
2000-10-1060,00578.60060,6959,2559,2500:00:00
2000-10-1160,50548.30060,7558,6960,0000:00:00
2000-10-1260,19914.10060,8858,6260,5000:00:00
2000-10-1361,38883.80062,1259,2559,9400:00:00
2000-10-1662,00649.60063,3161,3861,3800:00:00
2000-10-1760,31489.40063,1259,8162,5000:00:00
2000-10-1859,62412.70060,3159,0060,3100:00:00
2000-10-1959,50640.60060,8859,4459,6200:00:00
2000-10-2060,38279.80060,7559,5059,5000:00:00
2000-10-2360,19188.00060,5659,2560,1900:00:00
2000-10-2462,25302.50062,5660,0660,2500:00:00
2000-10-2563,81505.40064,4462,0062,3800:00:00
2000-10-2661,50366.10064,1261,0664,0600:00:00
2000-10-2764,69716.20066,7561,3861,7500:00:00
2000-10-3071,501.415.70071,5064,8164,9400:00:00
2000-10-3168,121.289.60069,6266,1269,5600:00:00
2000-11-0167,75785.60068,3867,1267,8800:00:00
2000-11-0266,75470.50068,2566,6267,6200:00:00
2000-11-0363,69692.10066,8862,5666,7500:00:00
2000-11-0664,94662.50065,6263,8863,9400:00:00
2000-11-0764,69636.30066,2564,3164,6900:00:00
2000-11-0863,38467.40064,3862,4464,3800:00:00
2000-11-0963,50435.70063,6262,8163,6200:00:00
2000-11-1063,62306.30064,7563,0063,2500:00:00
2000-11-1364,12379.20065,0063,0663,3800:00:00
2000-11-1466,56674.30066,6964,0064,0000:00:00
2000-11-1565,94415.30066,3165,4465,9400:00:00
2000-11-1665,38261.20065,7564,3165,6900:00:00
2000-11-1765,19190.20065,9464,4465,4400:00:00
2000-11-2064,75394.40065,8863,8165,4400:00:00
2000-11-2163,56550.10064,7562,6264,7500:00:00
2000-11-2262,06246.10063,4461,6263,3800:00:00
2000-11-2461,7587.90062,0661,5061,8100:00:00
2000-11-2760,19468.10062,5059,5062,5000:00:00
2000-11-2862,94375.20063,3160,1960,3100:00:00
2000-11-2964,00492.40064,4462,6263,0000:00:00
2000-11-3063,00629.10065,6962,3164,1200:00:00
2000-12-0163,06381.80063,7562,6963,0000:00:00
2000-12-0462,94229.70063,9462,4463,9400:00:00
2000-12-0563,06704.30063,7562,5062,7500:00:00
2000-12-0662,81939.30065,3862,3163,0000:00:00
2000-12-0763,56864.00064,0662,7563,3100:00:00
2000-12-0864,94470.00065,1963,8865,0000:00:00
2000-12-1164,12394.10065,3863,5065,3800:00:00
2000-12-1262,62427.00063,8861,8163,6200:00:00
2000-12-1361,19472.10062,9460,8862,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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