|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-21 | 5,31 | 3.141.500 | 5,59 | 5,02 | 5,53 | 00:00:00 | | 2009-07-22 | 5,45 | 3.049.300 | 5,71 | 5,14 | 5,14 | 00:00:00 | | 2009-07-23 | 5,57 | 3.122.400 | 5,69 | 5,41 | 5,46 | 00:00:00 | | 2009-07-24 | 5,70 | 1.940.000 | 5,77 | 5,37 | 5,48 | 00:00:00 | | 2009-07-27 | 6,34 | 4.845.800 | 6,40 | 5,69 | 5,71 | 00:00:00 | | 2009-07-28 | 6,12 | 2.680.800 | 6,31 | 5,66 | 6,25 | 00:00:00 | | 2009-07-29 | 6,36 | 4.868.500 | 6,65 | 5,88 | 6,06 | 00:00:00 | | 2009-07-30 | 6,68 | 3.593.800 | 6,88 | 6,38 | 6,47 | 00:00:00 | | 2009-07-31 | 6,60 | 2.310.300 | 6,86 | 6,44 | 6,65 | 00:00:00 | | 2009-08-03 | 6,42 | 4.325.200 | 6,68 | 6,21 | 6,61 | 00:00:00 | | 2009-08-04 | 7,15 | 4.959.600 | 7,27 | 6,20 | 6,23 | 00:00:00 | | 2009-08-05 | 8,57 | 9.553.600 | 8,74 | 7,26 | 7,52 | 00:00:00 | | 2009-08-06 | 8,40 | 7.343.600 | 8,75 | 7,36 | 8,59 | 00:00:00 | | 2009-08-07 | 7,90 | 4.667.400 | 8,84 | 7,82 | 8,44 | 00:00:00 | | 2009-08-10 | 7,87 | 3.178.500 | 8,44 | 7,62 | 7,81 | 00:00:00 | | 2009-08-11 | 7,06 | 3.980.400 | 7,83 | 6,97 | 7,64 | 00:00:00 | | 2009-08-12 | 7,11 | 3.037.200 | 7,57 | 6,98 | 7,09 | 00:00:00 | | 2009-08-13 | 7,48 | 2.115.600 | 7,50 | 7,06 | 7,15 | 00:00:00 | | 2009-08-14 | 7,36 | 2.290.700 | 7,48 | 7,01 | 7,44 | 00:00:00 | | 2009-08-17 | 6,81 | 2.325.100 | 7,04 | 6,73 | 6,88 | 00:00:00 | | 2009-08-18 | 7,30 | 2.711.600 | 7,41 | 6,85 | 6,88 | 00:00:00 | | 2009-08-19 | 7,55 | 2.697.500 | 7,63 | 6,96 | 7,12 | 00:00:00 | | 2009-08-20 | 7,51 | 3.464.100 | 7,78 | 7,47 | 7,55 | 00:00:00 | | 2009-08-21 | 7,55 | 3.521.400 | 8,05 | 7,42 | 7,60 | 00:00:00 | | 2009-08-24 | 7,45 | 3.669.000 | 8,03 | 7,38 | 7,68 | 00:00:00 | | 2009-08-25 | 7,96 | 4.794.100 | 8,14 | 7,50 | 7,54 | 00:00:00 | | 2009-08-26 | 7,71 | 3.368.600 | 8,04 | 7,52 | 7,94 | 00:00:00 | | 2009-08-27 | 7,94 | 4.286.400 | 8,08 | 7,27 | 7,74 | 00:00:00 | | 2009-08-28 | 8,51 | 5.112.800 | 8,65 | 8,10 | 8,15 | 00:00:00 | | 2009-08-31 | 8,13 | 3.659.700 | 8,40 | 7,95 | 8,35 | 00:00:00 | | 2009-09-01 | 7,40 | 3.801.200 | 8,43 | 7,35 | 8,07 | 00:00:00 | | 2009-09-02 | 7,20 | 2.605.700 | 7,61 | 7,17 | 7,39 | 00:00:00 | | 2009-09-03 | 7,61 | 1.643.100 | 7,67 | 7,37 | 7,43 | 00:00:00 | | 2009-09-04 | 7,80 | 1.652.000 | 7,83 | 7,43 | 7,61 | 00:00:00 | | 2009-09-08 | 8,24 | 2.361.400 | 8,28 | 7,92 | 7,95 | 00:00:00 | | 2009-09-09 | 9,05 | 4.501.900 | 9,16 | 8,11 | 8,23 | 00:00:00 | | 2009-09-10 | 9,01 | 4.272.900 | 9,05 | 8,53 | 9,04 | 00:00:00 | | 2009-09-11 | 9,74 | 4.239.600 | 9,94 | 9,04 | 9,05 | 00:00:00 | | 2009-09-14 | 9,06 | 4.745.400 | 9,60 | 9,04 | 9,60 | 00:00:00 | | 2009-09-15 | 8,75 | 7.413.100 | 9,55 | 8,69 | 9,37 | 00:00:00 | | 2009-09-16 | 8,96 | 9.100.200 | 9,12 | 8,84 | 8,90 | 00:00:00 | | 2009-09-17 | 9,00 | 9.409.000 | 9,68 | 8,80 | 8,96 | 00:00:00 | | 2009-09-18 | 8,76 | 4.603.400 | 9,13 | 8,73 | 9,06 | 00:00:00 | | 2009-09-21 | 8,31 | 2.570.700 | 8,74 | 8,27 | 8,64 | 00:00:00 | | 2009-09-22 | 8,86 | 3.428.700 | 9,01 | 8,41 | 8,48 | 00:00:00 | | 2009-09-23 | 8,54 | 2.153.400 | 9,06 | 8,54 | 9,06 | 00:00:00 | | 2009-09-24 | 7,68 | 8.218.600 | 8,74 | 7,53 | 8,63 | 00:00:00 | | 2009-09-25 | 7,65 | 4.553.500 | 7,86 | 7,41 | 7,62 | 00:00:00 | | 2009-09-28 | 7,99 | 3.280.700 | 8,21 | 7,68 | 7,69 | 00:00:00 | | 2009-09-29 | 7,61 | 3.124.900 | 8,10 | 7,50 | 8,01 | 00:00:00 | | 2009-09-30 | 7,41 | 4.982.700 | 7,89 | 7,37 | 7,71 | 00:00:00 | | 2009-10-01 | 6,63 | 7.914.900 | 7,48 | 6,61 | 7,37 | 00:00:00 | | 2009-10-02 | 6,75 | 4.312.800 | 6,97 | 6,37 | 6,55 | 00:00:00 | | 2009-10-05 | 6,72 | 2.414.900 | 6,89 | 6,53 | 6,89 | 00:00:00 | | 2009-10-06 | 6,96 | 3.968.800 | 7,02 | 6,57 | 6,72 | 00:00:00 | | 2009-10-07 | 7,22 | 4.753.200 | 7,30 | 6,80 | 6,82 | 00:00:00 | | 2009-10-08 | 6,96 | 3.322.100 | 7,30 | 6,86 | 7,27 | 00:00:00 | | 2009-10-09 | 6,71 | 1.694.700 | 7,01 | 6,65 | 6,93 | 00:00:00 | | 2009-10-12 | 6,71 | 1.729.500 | 6,94 | 6,60 | 6,72 | 00:00:00 | | 2009-10-13 | 6,57 | 1.985.500 | 6,74 | 6,47 | 6,71 | 00:00:00 | | 2009-10-14 | 7,48 | 5.613.200 | 7,56 | 6,60 | 6,75 | 00:00:00 | | 2009-10-15 | 7,32 | 4.880.200 | 7,51 | 7,25 | 7,27 | 00:00:00 | | 2009-10-16 | 6,42 | 20.528.100 | 6,77 | 5,82 | 6,30 | 00:00:00 | | 2009-10-19 | 6,07 | 4.891.000 | 6,48 | 6,03 | 6,42 | 00:00:00 | | 2009-10-20 | 5,72 | 7.366.400 | 6,07 | 5,50 | 6,06 | 00:00:00 | | 2009-10-21 | 5,31 | 4.686.000 | 5,81 | 5,29 | 5,61 | 00:00:00 | | 2009-10-22 | 5,63 | 4.380.400 | 5,74 | 5,25 | 5,45 | 00:00:00 | | 2009-10-23 | 5,13 | 5.158.900 | 5,79 | 5,09 | 5,78 | 00:00:00 | | 2009-10-26 | 4,58 | 7.344.400 | 5,22 | 4,53 | 5,11 | 00:00:00 | | 2009-10-27 | 4,55 | 4.906.700 | 4,79 | 4,48 | 4,69 | 00:00:00 | | 2009-10-28 | 4,21 | 6.857.600 | 4,55 | 4,15 | 4,51 | 00:00:00 | | 2009-10-29 | 4,72 | 8.623.600 | 4,76 | 4,23 | 4,47 | 00:00:00 | | 2009-10-30 | 4,31 | 8.071.400 | 4,93 | 4,11 | 4,84 | 00:00:00 | | 2009-11-02 | 3,93 | 6.916.100 | 4,37 | 3,72 | 4,34 | 00:00:00 | | 2009-11-03 | 4,26 | 4.084.700 | 4,29 | 3,78 | 3,86 | 00:00:00 | | 2009-11-04 | 4,15 | 7.123.800 | 4,66 | 4,11 | 4,46 | 00:00:00 | | 2009-11-05 | 4,28 | 2.769.600 | 4,32 | 4,02 | 4,26 | 00:00:00 | | 2009-11-06 | 4,67 | 4.574.000 | 4,82 | 4,16 | 4,20 | 00:00:00 | | 2009-11-09 | 4,74 | 3.146.100 | 4,97 | 4,64 | 4,81 | 00:00:00 | | 2009-11-10 | 4,35 | 5.574.200 | 4,73 | 4,27 | 4,71 | 00:00:00 | | 2009-11-11 | 4,18 | 5.679.700 | 4,50 | 4,15 | 4,47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
