|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-11-11 | 4,18 | 5.679.700 | 4,50 | 4,15 | 4,47 | 00:00:00 | | 2009-11-12 | 4,10 | 4.934.600 | 4,36 | 4,08 | 4,34 | 00:00:00 | | 2009-11-13 | 4,38 | 4.819.900 | 4,41 | 4,05 | 4,12 | 00:00:00 | | 2009-11-16 | 4,40 | 3.814.000 | 4,54 | 4,31 | 4,46 | 00:00:00 | | 2009-11-17 | 4,25 | 2.554.000 | 4,45 | 4,20 | 4,40 | 00:00:00 | | 2009-11-18 | 4,58 | 8.129.200 | 4,67 | 4,32 | 4,34 | 00:00:00 | | 2009-11-19 | 4,40 | 3.857.400 | 4,51 | 4,27 | 4,43 | 00:00:00 | | 2009-11-20 | 4,14 | 3.294.900 | 4,36 | 4,11 | 4,36 | 00:00:00 | | 2009-11-23 | 4,30 | 3.122.600 | 4,49 | 4,23 | 4,24 | 00:00:00 | | 2009-11-24 | 4,15 | 2.113.600 | 4,40 | 4,13 | 4,30 | 00:00:00 | | 2009-11-25 | 4,10 | 1.650.600 | 4,22 | 4,08 | 4,17 | 00:00:00 | | 2009-11-27 | 3,98 | 2.109.200 | 4,09 | 3,94 | 4,02 | 00:00:00 | | 2009-11-30 | 4,00 | 2.184.300 | 4,14 | 3,90 | 3,96 | 00:00:00 | | 2009-12-01 | 4,33 | 4.877.600 | 4,39 | 4,00 | 4,11 | 00:00:00 | | 2009-12-02 | 4,25 | 1.855.600 | 4,45 | 4,23 | 4,33 | 00:00:00 | | 2009-12-03 | 4,63 | 12.590.400 | 5,14 | 4,52 | 4,53 | 00:00:00 | | 2009-12-04 | 5,24 | 7.382.200 | 5,28 | 4,73 | 4,87 | 00:00:00 | | 2009-12-07 | 5,18 | 3.871.600 | 5,48 | 5,09 | 5,20 | 00:00:00 | | 2009-12-08 | 5,03 | 3.141.600 | 5,40 | 5,00 | 5,16 | 00:00:00 | | 2009-12-09 | 4,87 | 2.465.500 | 5,12 | 4,75 | 5,10 | 00:00:00 | | 2009-12-10 | 4,60 | 3.227.800 | 4,94 | 4,58 | 4,90 | 00:00:00 | | 2009-12-11 | 5,16 | 5.288.900 | 5,19 | 4,65 | 4,70 | 00:00:00 | | 2009-12-14 | 5,13 | 3.259.400 | 5,28 | 4,98 | 5,21 | 00:00:00 | | 2009-12-15 | 5,00 | 1.800.200 | 5,20 | 4,96 | 5,06 | 00:00:00 | | 2009-12-16 | 5,30 | 2.363.900 | 5,34 | 5,00 | 5,14 | 00:00:00 | | 2009-12-17 | 5,16 | 2.307.900 | 5,27 | 5,11 | 5,23 | 00:00:00 | | 2009-12-18 | 5,04 | 3.837.400 | 5,24 | 4,95 | 5,19 | 00:00:00 | | 2009-12-21 | 5,10 | 1.753.600 | 5,20 | 5,03 | 5,12 | 00:00:00 | | 2009-12-22 | 6,36 | 9.995.200 | 6,37 | 5,05 | 5,09 | 00:00:00 | | 2009-12-23 | 5,76 | 6.517.000 | 6,20 | 5,72 | 6,10 | 00:00:00 | | 2009-12-24 | 5,99 | 3.324.800 | 6,06 | 5,69 | 5,84 | 00:00:00 | | 2009-12-28 | 5,79 | 2.770.100 | 6,20 | 5,68 | 6,15 | 00:00:00 | | 2009-12-29 | 5,85 | 2.683.400 | 6,04 | 5,76 | 5,87 | 00:00:00 | | 2009-12-30 | 5,68 | 1.788.000 | 5,83 | 5,53 | 5,82 | 00:00:00 | | 2009-12-31 | 5,78 | 1.703.100 | 5,90 | 5,66 | 5,66 | 00:00:00 | | 2010-01-04 | 6,21 | 4.506.900 | 6,33 | 5,87 | 5,88 | 00:00:00 | | 2010-01-05 | 6,51 | 4.229.400 | 6,54 | 6,13 | 6,23 | 00:00:00 | | 2010-01-06 | 6,27 | 5.447.700 | 6,54 | 6,22 | 6,54 | 00:00:00 | | 2010-01-07 | 6,76 | 5.412.500 | 6,81 | 6,24 | 6,30 | 00:00:00 | | 2010-01-08 | 7,02 | 3.392.200 | 7,04 | 6,58 | 6,67 | 00:00:00 | | 2010-01-11 | 6,99 | 2.338.000 | 7,13 | 6,92 | 7,03 | 00:00:00 | | 2010-01-12 | 6,42 | 7.333.200 | 7,45 | 6,36 | 7,37 | 00:00:00 | | 2010-01-13 | 6,68 | 3.607.600 | 6,74 | 6,25 | 6,55 | 00:00:00 | | 2010-01-14 | 6,69 | 2.324.100 | 6,78 | 6,45 | 6,62 | 00:00:00 | | 2010-01-15 | 6,29 | 3.308.200 | 6,71 | 6,23 | 6,60 | 00:00:00 | | 2010-01-19 | 6,49 | 4.430.800 | 6,54 | 6,22 | 6,32 | 00:00:00 | | 2010-01-20 | 6,71 | 5.064.900 | 6,91 | 6,45 | 6,53 | 00:00:00 | | 2010-01-21 | 6,34 | 3.626.900 | 6,84 | 6,24 | 6,66 | 00:00:00 | | 2010-01-22 | 6,15 | 3.770.200 | 6,47 | 6,10 | 6,31 | 00:00:00 | | 2010-01-25 | 6,06 | 4.412.900 | 6,35 | 5,78 | 6,29 | 00:00:00 | | 2010-01-26 | 6,64 | 11.645.300 | 7,17 | 6,03 | 6,17 | 00:00:00 | | 2010-01-27 | 6,60 | 4.982.600 | 6,83 | 6,25 | 6,61 | 00:00:00 | | 2010-01-28 | 6,52 | 4.999.300 | 6,73 | 6,35 | 6,68 | 00:00:00 | | 2010-01-29 | 6,05 | 5.538.200 | 6,73 | 5,89 | 6,64 | 00:00:00 | | 2010-02-01 | 6,44 | 5.689.900 | 6,47 | 5,86 | 6,15 | 00:00:00 | | 2010-02-02 | 6,81 | 4.708.300 | 6,90 | 6,35 | 6,44 | 00:00:00 | | 2010-02-03 | 6,62 | 3.281.000 | 6,84 | 6,51 | 6,76 | 00:00:00 | | 2010-02-04 | 6,12 | 4.591.700 | 6,55 | 6,04 | 6,44 | 00:00:00 | | 2010-02-05 | 6,29 | 4.449.400 | 6,50 | 5,80 | 6,13 | 00:00:00 | | 2010-02-08 | 5,98 | 2.817.400 | 6,45 | 5,96 | 6,26 | 00:00:00 | | 2010-02-09 | 6,20 | 3.048.200 | 6,30 | 5,97 | 6,20 | 00:00:00 | | 2010-02-10 | 6,13 | 3.149.200 | 6,33 | 6,05 | 6,26 | 00:00:00 | | 2010-02-11 | 6,38 | 2.691.700 | 6,42 | 5,96 | 6,12 | 00:00:00 | | 2010-02-12 | 6,61 | 5.509.500 | 6,73 | 6,15 | 6,30 | 00:00:00 | | 2010-02-16 | 6,89 | 3.578.800 | 6,90 | 6,45 | 6,63 | 00:00:00 | | 2010-02-17 | 6,80 | 2.118.600 | 7,00 | 6,75 | 6,96 | 00:00:00 | | 2010-02-18 | 7,14 | 3.036.400 | 7,17 | 6,71 | 6,77 | 00:00:00 | | 2010-02-19 | 7,44 | 5.550.100 | 7,45 | 7,03 | 7,04 | 00:00:00 | | 2010-02-22 | 7,53 | 4.346.800 | 7,75 | 7,26 | 7,50 | 00:00:00 | | 2010-02-23 | 7,74 | 11.148.000 | 8,39 | 7,56 | 7,84 | 00:00:00 | | 2010-02-24 | 7,65 | 4.048.000 | 7,88 | 7,58 | 7,72 | 00:00:00 | | 2010-02-25 | 7,99 | 4.993.000 | 8,15 | 7,23 | 7,50 | 00:00:00 | | 2010-02-26 | 7,66 | 4.565.300 | 8,01 | 7,51 | 8,01 | 00:00:00 | | 2010-03-01 | 7,60 | 3.073.500 | 7,94 | 7,55 | 7,73 | 00:00:00 | | 2010-03-02 | 7,93 | 4.196.400 | 8,01 | 7,67 | 7,72 | 00:00:00 | | 2010-03-03 | 7,79 | 2.816.500 | 8,03 | 7,73 | 7,93 | 00:00:00 | | 2010-03-04 | 8,00 | 2.744.400 | 8,02 | 7,76 | 7,81 | 00:00:00 | | 2010-03-05 | 8,32 | 3.960.800 | 8,40 | 7,99 | 8,05 | 00:00:00 | | 2010-03-08 | 8,22 | 2.469.700 | 8,50 | 8,18 | 8,25 | 00:00:00 | | 2010-03-09 | 8,48 | 6.228.300 | 8,54 | 8,10 | 8,19 | 00:00:00 | | 2010-03-10 | 8,58 | 6.747.600 | 9,05 | 8,40 | 8,64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
