|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-26 | 1,55 | 4.815.300 | 1,56 | 1,25 | 1,29 | 00:00:00 | | 2009-03-27 | 1,45 | 3.140.600 | 1,60 | 1,35 | 1,49 | 00:00:00 | | 2009-03-30 | 1,25 | 2.021.200 | 1,44 | 1,23 | 1,44 | 00:00:00 | | 2009-03-31 | 1,42 | 2.809.500 | 1,42 | 1,26 | 1,34 | 00:00:00 | | 2009-04-01 | 1,50 | 1.796.100 | 1,51 | 1,32 | 1,42 | 00:00:00 | | 2009-04-02 | 1,70 | 3.594.600 | 1,70 | 1,60 | 1,60 | 00:00:00 | | 2009-04-03 | 1,67 | 2.187.100 | 1,78 | 1,57 | 1,74 | 00:00:00 | | 2009-04-06 | 1,46 | 3.680.700 | 1,71 | 1,46 | 1,71 | 00:00:00 | | 2009-04-07 | 1,90 | 7.082.700 | 1,96 | 1,46 | 1,47 | 00:00:00 | | 2009-04-08 | 1,88 | 3.703.700 | 2,14 | 1,74 | 2,09 | 00:00:00 | | 2009-04-09 | 2,10 | 4.847.500 | 2,10 | 1,89 | 2,00 | 00:00:00 | | 2009-04-13 | 2,46 | 3.752.700 | 2,46 | 1,98 | 2,24 | 00:00:00 | | 2009-04-14 | 1,96 | 5.132.600 | 2,59 | 1,96 | 2,44 | 00:00:00 | | 2009-04-15 | 1,84 | 4.438.800 | 2,00 | 1,79 | 2,00 | 00:00:00 | | 2009-04-16 | 2,56 | 9.765.200 | 2,56 | 1,97 | 1,99 | 00:00:00 | | 2009-04-17 | 2,65 | 6.206.100 | 2,84 | 2,43 | 2,51 | 00:00:00 | | 2009-04-20 | 2,16 | 3.887.300 | 2,55 | 2,16 | 2,54 | 00:00:00 | | 2009-04-21 | 2,50 | 6.029.500 | 2,71 | 2,00 | 2,19 | 00:00:00 | | 2009-04-22 | 2,47 | 5.354.000 | 2,70 | 2,25 | 2,48 | 00:00:00 | | 2009-04-23 | 2,42 | 3.421.100 | 2,57 | 2,22 | 2,57 | 00:00:00 | | 2009-04-24 | 2,42 | 3.652.000 | 2,44 | 2,22 | 2,35 | 00:00:00 | | 2009-04-27 | 2,43 | 4.663.300 | 2,60 | 2,23 | 2,30 | 00:00:00 | | 2009-04-28 | 2,64 | 4.751.600 | 2,72 | 2,38 | 2,45 | 00:00:00 | | 2009-04-29 | 2,67 | 7.215.600 | 2,75 | 2,30 | 2,30 | 00:00:00 | | 2009-04-30 | 2,56 | 3.729.700 | 2,79 | 2,50 | 2,78 | 00:00:00 | | 2009-05-01 | 3,10 | 5.745.400 | 3,16 | 2,56 | 2,60 | 00:00:00 | | 2009-05-04 | 3,88 | 8.783.500 | 3,90 | 3,15 | 3,18 | 00:00:00 | | 2009-05-05 | 4,63 | 9.083.000 | 4,78 | 3,86 | 3,98 | 00:00:00 | | 2009-05-06 | 4,77 | 8.726.900 | 5,02 | 4,20 | 4,75 | 00:00:00 | | 2009-05-07 | 4,18 | 6.628.000 | 5,04 | 3,92 | 4,92 | 00:00:00 | | 2009-05-08 | 5,29 | 9.770.000 | 5,82 | 4,33 | 4,37 | 00:00:00 | | 2009-05-11 | 5,56 | 8.413.800 | 5,67 | 3,74 | 5,16 | 00:00:00 | | 2009-05-12 | 5,04 | 7.779.800 | 5,90 | 4,60 | 5,57 | 00:00:00 | | 2009-05-13 | 4,34 | 5.130.600 | 4,82 | 4,18 | 4,78 | 00:00:00 | | 2009-05-14 | 4,71 | 4.587.800 | 4,99 | 4,10 | 4,25 | 00:00:00 | | 2009-05-15 | 4,19 | 3.384.500 | 4,80 | 4,13 | 4,60 | 00:00:00 | | 2009-05-18 | 4,78 | 4.046.600 | 4,79 | 4,26 | 4,40 | 00:00:00 | | 2009-05-19 | 4,96 | 3.557.200 | 5,20 | 4,42 | 4,77 | 00:00:00 | | 2009-05-20 | 5,07 | 4.687.700 | 5,58 | 5,05 | 5,24 | 00:00:00 | | 2009-05-21 | 5,07 | 3.114.900 | 5,10 | 4,65 | 5,08 | 00:00:00 | | 2009-05-22 | 4,73 | 2.327.700 | 5,25 | 4,67 | 5,21 | 00:00:00 | | 2009-05-26 | 4,79 | 3.274.400 | 4,87 | 4,60 | 4,73 | 00:00:00 | | 2009-05-27 | 4,53 | 2.805.300 | 4,93 | 4,52 | 4,69 | 00:00:00 | | 2009-05-28 | 4,33 | 3.390.500 | 4,74 | 4,17 | 4,66 | 00:00:00 | | 2009-05-29 | 4,36 | 4.510.100 | 4,44 | 4,11 | 4,40 | 00:00:00 | | 2009-06-01 | 4,67 | 4.366.200 | 4,90 | 4,33 | 4,55 | 00:00:00 | | 2009-06-02 | 4,85 | 2.504.200 | 4,93 | 4,36 | 4,79 | 00:00:00 | | 2009-06-03 | 4,55 | 1.879.600 | 4,87 | 4,51 | 4,87 | 00:00:00 | | 2009-06-04 | 4,80 | 1.723.800 | 4,80 | 4,52 | 4,61 | 00:00:00 | | 2009-06-05 | 5,05 | 3.536.500 | 5,16 | 4,58 | 4,97 | 00:00:00 | | 2009-06-08 | 4,83 | 2.895.600 | 5,12 | 4,62 | 5,04 | 00:00:00 | | 2009-06-09 | 4,71 | 1.769.300 | 4,85 | 4,60 | 4,83 | 00:00:00 | | 2009-06-10 | 4,81 | 1.823.800 | 4,89 | 4,63 | 4,83 | 00:00:00 | | 2009-06-11 | 4,91 | 1.810.800 | 5,08 | 4,73 | 4,81 | 00:00:00 | | 2009-06-12 | 4,80 | 1.528.400 | 4,94 | 4,68 | 4,76 | 00:00:00 | | 2009-06-15 | 4,49 | 1.747.500 | 4,78 | 4,47 | 4,75 | 00:00:00 | | 2009-06-16 | 4,25 | 2.672.900 | 4,73 | 4,18 | 4,60 | 00:00:00 | | 2009-06-17 | 4,02 | 2.612.200 | 4,26 | 3,75 | 4,25 | 00:00:00 | | 2009-06-18 | 3,90 | 1.656.600 | 4,15 | 3,82 | 4,05 | 00:00:00 | | 2009-06-19 | 3,97 | 2.191.600 | 4,05 | 3,88 | 4,04 | 00:00:00 | | 2009-06-22 | 3,64 | 2.261.500 | 4,01 | 3,64 | 3,95 | 00:00:00 | | 2009-06-23 | 3,44 | 3.080.300 | 3,79 | 3,29 | 3,63 | 00:00:00 | | 2009-06-24 | 3,70 | 2.697.200 | 4,00 | 3,55 | 3,60 | 00:00:00 | | 2009-06-25 | 3,97 | 4.009.200 | 3,98 | 3,36 | 3,69 | 00:00:00 | | 2009-06-26 | 4,27 | 15.367.900 | 4,46 | 3,67 | 3,89 | 00:00:00 | | 2009-06-29 | 4,45 | 2.621.500 | 4,50 | 4,02 | 4,20 | 00:00:00 | | 2009-06-30 | 4,40 | 2.440.500 | 4,45 | 4,18 | 4,45 | 00:00:00 | | 2009-07-01 | 4,36 | 1.915.100 | 4,55 | 4,25 | 4,46 | 00:00:00 | | 2009-07-02 | 4,04 | 1.528.400 | 4,45 | 4,04 | 4,27 | 00:00:00 | | 2009-07-06 | 3,99 | 1.854.800 | 4,10 | 3,85 | 4,01 | 00:00:00 | | 2009-07-07 | 3,79 | 1.745.300 | 4,09 | 3,78 | 3,89 | 00:00:00 | | 2009-07-08 | 3,60 | 3.040.100 | 3,93 | 3,27 | 3,61 | 00:00:00 | | 2009-07-09 | 3,46 | 1.831.600 | 3,67 | 3,44 | 3,66 | 00:00:00 | | 2009-07-10 | 3,43 | 1.633.800 | 3,59 | 3,36 | 3,37 | 00:00:00 | | 2009-07-13 | 3,77 | 2.119.100 | 3,78 | 3,40 | 3,51 | 00:00:00 | | 2009-07-14 | 3,29 | 4.142.400 | 3,83 | 3,27 | 3,75 | 00:00:00 | | 2009-07-15 | 3,94 | 4.713.000 | 4,06 | 3,42 | 3,42 | 00:00:00 | | 2009-07-16 | 4,70 | 14.192.000 | 4,98 | 3,60 | 3,62 | 00:00:00 | | 2009-07-17 | 4,97 | 8.954.300 | 5,38 | 4,60 | 4,65 | 00:00:00 | | 2009-07-20 | 5,50 | 4.163.800 | 5,55 | 4,99 | 5,05 | 00:00:00 | | 2009-07-21 | 5,31 | 3.141.500 | 5,59 | 5,02 | 5,53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
