Última Hora: "Por qué Bill Gates dice que crear el comando "Ctrl + Alt + Supr" para reiniciar las computadoras fue un error - 24Horas.cl" Fri, 22 Sep 2017 17:02:39 GMT    "Poder de Santa Cruz es la otra Bolivia posible - Red Erbol" Sun, 24 Sep 2017 20:34:42 GMT    "Cadena española no venderá más Harina Pan: Le encuentran ?sustituta? - Venezuela Al Día" Sun, 24 Sep 2017 14:27:09 GMT   "Si piensas que Amancio Ortega no tiene competencia es que no conoces a Tadashi Yanai - LOS40" Thu, 21 Sep 2017 19:02:52 GMT    "CCIAP pide cambios en directivas de empresas estatales - Crítica" Sun, 24 Sep 2017 23:26:11 GMT    "Las nuevas mujeres más ricas del mundo tras la muerte de la heredera de L'Oreal - Diario Gestión" Sun, 24 Sep 2017 21:17:10 GMT    "Airbus inauguró su primer centro de entrega de A330 fuera de Europa - HSB Noticias" Fri, 22 Sep 2017 16:04:00 GMT    "Llega XC40 el integrante más pequeño y novedoso de la familia de camionetas Volvo - Atracción 360" Sun, 24 Sep 2017 21:34:00 GMT    "Londres: Reúnen más de 600 mil firmas para que Uber no pierda su licencia - El Comercio" Sun, 24 Sep 2017 20:29:41 GMT    "Alstom y Siemens negocian su fusión en un gigante mundial del ferrocarril - Cinco Días" Fri, 22 Sep 2017 19:14:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,110 (+0,920%) 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 Transacción12,020Hora de Cotización2017-09-22 - 21:00
Variación+0,110 (+0,920%)Rango 52 Semanas[7,780 - 12,250]
Máximo12,100Mínimo11,870
Volumen2.030.006Volumen Medio (3m)2.696.280
Demanda / OfertaN/AYield0,00
Cierre Anterior11,910PER12,38%
Apertura11,870EPS0,97
Fecha Ex-Dividendo2017-09-25Fecha DividendoN/A
Capitalización Bursátil4 Objetivo Estimado 1 Año13,150
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 2017-09-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-03-261,554.815.3001,561,251,2900:00:00
2009-03-271,453.140.6001,601,351,4900:00:00
2009-03-301,252.021.2001,441,231,4400:00:00
2009-03-311,422.809.5001,421,261,3400:00:00
2009-04-011,501.796.1001,511,321,4200:00:00
2009-04-021,703.594.6001,701,601,6000:00:00
2009-04-031,672.187.1001,781,571,7400:00:00
2009-04-061,463.680.7001,711,461,7100:00:00
2009-04-071,907.082.7001,961,461,4700:00:00
2009-04-081,883.703.7002,141,742,0900:00:00
2009-04-092,104.847.5002,101,892,0000:00:00
2009-04-132,463.752.7002,461,982,2400:00:00
2009-04-141,965.132.6002,591,962,4400:00:00
2009-04-151,844.438.8002,001,792,0000:00:00
2009-04-162,569.765.2002,561,971,9900:00:00
2009-04-172,656.206.1002,842,432,5100:00:00
2009-04-202,163.887.3002,552,162,5400:00:00
2009-04-212,506.029.5002,712,002,1900:00:00
2009-04-222,475.354.0002,702,252,4800:00:00
2009-04-232,423.421.1002,572,222,5700:00:00
2009-04-242,423.652.0002,442,222,3500:00:00
2009-04-272,434.663.3002,602,232,3000:00:00
2009-04-282,644.751.6002,722,382,4500:00:00
2009-04-292,677.215.6002,752,302,3000:00:00
2009-04-302,563.729.7002,792,502,7800:00:00
2009-05-013,105.745.4003,162,562,6000:00:00
2009-05-043,888.783.5003,903,153,1800:00:00
2009-05-054,639.083.0004,783,863,9800:00:00
2009-05-064,778.726.9005,024,204,7500:00:00
2009-05-074,186.628.0005,043,924,9200:00:00
2009-05-085,299.770.0005,824,334,3700:00:00
2009-05-115,568.413.8005,673,745,1600:00:00
2009-05-125,047.779.8005,904,605,5700:00:00
2009-05-134,345.130.6004,824,184,7800:00:00
2009-05-144,714.587.8004,994,104,2500:00:00
2009-05-154,193.384.5004,804,134,6000:00:00
2009-05-184,784.046.6004,794,264,4000:00:00
2009-05-194,963.557.2005,204,424,7700:00:00
2009-05-205,074.687.7005,585,055,2400:00:00
2009-05-215,073.114.9005,104,655,0800:00:00
2009-05-224,732.327.7005,254,675,2100:00:00
2009-05-264,793.274.4004,874,604,7300:00:00
2009-05-274,532.805.3004,934,524,6900:00:00
2009-05-284,333.390.5004,744,174,6600:00:00
2009-05-294,364.510.1004,444,114,4000:00:00
2009-06-014,674.366.2004,904,334,5500:00:00
2009-06-024,852.504.2004,934,364,7900:00:00
2009-06-034,551.879.6004,874,514,8700:00:00
2009-06-044,801.723.8004,804,524,6100:00:00
2009-06-055,053.536.5005,164,584,9700:00:00
2009-06-084,832.895.6005,124,625,0400:00:00
2009-06-094,711.769.3004,854,604,8300:00:00
2009-06-104,811.823.8004,894,634,8300:00:00
2009-06-114,911.810.8005,084,734,8100:00:00
2009-06-124,801.528.4004,944,684,7600:00:00
2009-06-154,491.747.5004,784,474,7500:00:00
2009-06-164,252.672.9004,734,184,6000:00:00
2009-06-174,022.612.2004,263,754,2500:00:00
2009-06-183,901.656.6004,153,824,0500:00:00
2009-06-193,972.191.6004,053,884,0400:00:00
2009-06-223,642.261.5004,013,643,9500:00:00
2009-06-233,443.080.3003,793,293,6300:00:00
2009-06-243,702.697.2004,003,553,6000:00:00
2009-06-253,974.009.2003,983,363,6900:00:00
2009-06-264,2715.367.9004,463,673,8900:00:00
2009-06-294,452.621.5004,504,024,2000:00:00
2009-06-304,402.440.5004,454,184,4500:00:00
2009-07-014,361.915.1004,554,254,4600:00:00
2009-07-024,041.528.4004,454,044,2700:00:00
2009-07-063,991.854.8004,103,854,0100:00:00
2009-07-073,791.745.3004,093,783,8900:00:00
2009-07-083,603.040.1003,933,273,6100:00:00
2009-07-093,461.831.6003,673,443,6600:00:00
2009-07-103,431.633.8003,593,363,3700:00:00
2009-07-133,772.119.1003,783,403,5100:00:00
2009-07-143,294.142.4003,833,273,7500:00:00
2009-07-153,944.713.0004,063,423,4200:00:00
2009-07-164,7014.192.0004,983,603,6200:00:00
2009-07-174,978.954.3005,384,604,6500:00:00
2009-07-205,504.163.8005,554,995,0500:00:00
2009-07-215,313.141.5005,595,025,5300:00:00
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