Última Hora: "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 GMT    "Justicia confirma pena por uso tarjetas opacas a banquero español suicidado - W Radio" Tue, 21 Nov 2017 12:39:00 GMT    "El motivo por el que muchos han comenzado a llamar 'Black Fraude' al Black Friday - Código Nuevo (Comunicado de prensa) (blog)" Tue, 21 Nov 2017 08:03:49 GMT    "Ryanair lanza vuelos a cinco euros por el Black Friday - Cinco Días" Tue, 21 Nov 2017 10:23:06 GMT    "Google acusa a RT y Sputnik de desinformar y los amenaza con castigos - Pulzo" Tue, 21 Nov 2017 12:01:20 GMT    "Enel anuncia baja de 26% en el Presupuesto y en Chile pondrá foco en nuevos medidores inteligentes - Diario Financiero" Tue, 21 Nov 2017 12:50:56 GMT    "Roban más 30 millones de dólares en Tether - CriptoNoticias" Tue, 21 Nov 2017 06:10:29 GMT    "Guindos: el Ibex estaría un 20% por encima sin la crisis Cataluña - Cinco Días" Tue, 21 Nov 2017 12:36:00 GMT   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 13:46:19 GMT    "Comercios ultiman su estrategia para el 'Black Friday' por bajas ventas - Panamá América" Tue, 21 Nov 2017 06:05:06 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,205 (-1.434%%) 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 Transacción14,095Hora de Cotización2017-11-01 - 19:35
Variación-0,205 (-1.434%)Rango 52 Semanas[7,940 - 14,430]
Máximo14,500Mínimo14,040
Volumen2.021.339Volumen Medio (3m)2.631.070
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield0,00
Cierre Anterior14,300PER14,73%
Apertura14,400EPS0,97
Fecha Ex-Dividendo2017-11-21Fecha DividendoN/A
Capitalización Bursátil5 Objetivo Estimado 1 Año15,130
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 2017-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-07-215,313.141.5005,595,025,5300:00:00
2009-07-225,453.049.3005,715,145,1400:00:00
2009-07-235,573.122.4005,695,415,4600:00:00
2009-07-245,701.940.0005,775,375,4800:00:00
2009-07-276,344.845.8006,405,695,7100:00:00
2009-07-286,122.680.8006,315,666,2500:00:00
2009-07-296,364.868.5006,655,886,0600:00:00
2009-07-306,683.593.8006,886,386,4700:00:00
2009-07-316,602.310.3006,866,446,6500:00:00
2009-08-036,424.325.2006,686,216,6100:00:00
2009-08-047,154.959.6007,276,206,2300:00:00
2009-08-058,579.553.6008,747,267,5200:00:00
2009-08-068,407.343.6008,757,368,5900:00:00
2009-08-077,904.667.4008,847,828,4400:00:00
2009-08-107,873.178.5008,447,627,8100:00:00
2009-08-117,063.980.4007,836,977,6400:00:00
2009-08-127,113.037.2007,576,987,0900:00:00
2009-08-137,482.115.6007,507,067,1500:00:00
2009-08-147,362.290.7007,487,017,4400:00:00
2009-08-176,812.325.1007,046,736,8800:00:00
2009-08-187,302.711.6007,416,856,8800:00:00
2009-08-197,552.697.5007,636,967,1200:00:00
2009-08-207,513.464.1007,787,477,5500:00:00
2009-08-217,553.521.4008,057,427,6000:00:00
2009-08-247,453.669.0008,037,387,6800:00:00
2009-08-257,964.794.1008,147,507,5400:00:00
2009-08-267,713.368.6008,047,527,9400:00:00
2009-08-277,944.286.4008,087,277,7400:00:00
2009-08-288,515.112.8008,658,108,1500:00:00
2009-08-318,133.659.7008,407,958,3500:00:00
2009-09-017,403.801.2008,437,358,0700:00:00
2009-09-027,202.605.7007,617,177,3900:00:00
2009-09-037,611.643.1007,677,377,4300:00:00
2009-09-047,801.652.0007,837,437,6100:00:00
2009-09-088,242.361.4008,287,927,9500:00:00
2009-09-099,054.501.9009,168,118,2300:00:00
2009-09-109,014.272.9009,058,539,0400:00:00
2009-09-119,744.239.6009,949,049,0500:00:00
2009-09-149,064.745.4009,609,049,6000:00:00
2009-09-158,757.413.1009,558,699,3700:00:00
2009-09-168,969.100.2009,128,848,9000:00:00
2009-09-179,009.409.0009,688,808,9600:00:00
2009-09-188,764.603.4009,138,739,0600:00:00
2009-09-218,312.570.7008,748,278,6400:00:00
2009-09-228,863.428.7009,018,418,4800:00:00
2009-09-238,542.153.4009,068,549,0600:00:00
2009-09-247,688.218.6008,747,538,6300:00:00
2009-09-257,654.553.5007,867,417,6200:00:00
2009-09-287,993.280.7008,217,687,6900:00:00
2009-09-297,613.124.9008,107,508,0100:00:00
2009-09-307,414.982.7007,897,377,7100:00:00
2009-10-016,637.914.9007,486,617,3700:00:00
2009-10-026,754.312.8006,976,376,5500:00:00
2009-10-056,722.414.9006,896,536,8900:00:00
2009-10-066,963.968.8007,026,576,7200:00:00
2009-10-077,224.753.2007,306,806,8200:00:00
2009-10-086,963.322.1007,306,867,2700:00:00
2009-10-096,711.694.7007,016,656,9300:00:00
2009-10-126,711.729.5006,946,606,7200:00:00
2009-10-136,571.985.5006,746,476,7100:00:00
2009-10-147,485.613.2007,566,606,7500:00:00
2009-10-157,324.880.2007,517,257,2700:00:00
2009-10-166,4220.528.1006,775,826,3000:00:00
2009-10-196,074.891.0006,486,036,4200:00:00
2009-10-205,727.366.4006,075,506,0600:00:00
2009-10-215,314.686.0005,815,295,6100:00:00
2009-10-225,634.380.4005,745,255,4500:00:00
2009-10-235,135.158.9005,795,095,7800:00:00
2009-10-264,587.344.4005,224,535,1100:00:00
2009-10-274,554.906.7004,794,484,6900:00:00
2009-10-284,216.857.6004,554,154,5100:00:00
2009-10-294,728.623.6004,764,234,4700:00:00
2009-10-304,318.071.4004,934,114,8400:00:00
2009-11-023,936.916.1004,373,724,3400:00:00
2009-11-034,264.084.7004,293,783,8600:00:00
2009-11-044,157.123.8004,664,114,4600:00:00
2009-11-054,282.769.6004,324,024,2600:00:00
2009-11-064,674.574.0004,824,164,2000:00:00
2009-11-094,743.146.1004,974,644,8100:00:00
2009-11-104,355.574.2004,734,274,7100:00:00
2009-11-114,185.679.7004,504,154,4700:00:00
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