Última Hora: "MAI apresenta queixa-crime contra os bombeiros por causa de fogo em Cascais - ZAP" Sat, 15 Dec 2018 13:00:00 GMT    "Nova Lei de Bases da Saúde aprovada. Estatuto de cuidador informal cai - ZAP" Fri, 14 Dec 2018 12:30:00 GMT    "Crianças feridas no elétrico em Lisboa serão americanas - Correio da Manhã" Sat, 15 Dec 2018 11:32:14 GMT   "Tensão entre "coletes amarelos" e a polícia, mas menos manifestantes - Jornal de Notícias" Sat, 15 Dec 2018 15:32:00 GMT    "CNPD. Comissão de Protecção de Dados ?chumba? patrulhas conjuntas de polícias portugueses e chineses - PÚBLICO" Sat, 15 Dec 2018 07:43:00 GMT    "Guiné-Bissau: Políticos num contra-relógio para cumprir a imposição da CEDEAO - DW África" Thu, 13 Dec 2018 18:47:39 GMT    "Marcelo vai passar Natal com as crianças do Hospital de S. João - Notícias ao Minuto" Fri, 14 Dec 2018 08:00:00 GMT    "Morreu a primeira mulher a assumir funções governativas em Portugal - DNoticias" Fri, 14 Dec 2018 21:48:00 GMT    "Coletes Amarelos em Portugal: PSP prevê adesão significativa - Diário de Notícias - Lisboa" Sat, 15 Dec 2018 10:10:00 GMT    "França: Mais dois detidos, sete no total, na sequência do ataque em Estrasbrugo - SAPO 24" Fri, 14 Dec 2018 12:14:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.65 (+0.95%) MGIC Investment C - [Ticker: MTG]Gráfico MGIC Investment C  Noticias MGIC Investment C  Descargar Históricos de Metastock MGIC Investment C y Otros  Análisis Técnico MGIC Investment C  
Última Transacción11,330Hora de Cotización2018-12-04 - 00:00:00
Variación--0.65 (+0.95%)Rango 52 Semanas[0,000 - 0,000]
Máximo11,980Mínimo11,240
Volumen1.733.624Volumen Medio (3m)0
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield
Cierre Anterior11,980PER0,00%
Apertura11,920EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-12-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-03-108,586.747.6009,058,408,6400:00:00
2010-03-118,563.839.8008,698,358,5500:00:00
2010-03-128,411.999.2008,678,308,6400:00:00
2010-03-158,202.504.3008,367,878,3600:00:00
2010-03-168,493.341.9008,578,048,2200:00:00
2010-03-178,453.552.4008,728,418,4900:00:00
2010-03-188,492.922.0008,668,368,4800:00:00
2010-03-198,464.226.2008,578,208,5000:00:00
2010-03-228,782.919.8008,818,308,3300:00:00
2010-03-238,936.459.5009,258,808,8800:00:00
2010-03-249,5014.405.8009,898,818,8100:00:00
2010-03-258,928.456.1009,728,909,7200:00:00
2010-03-2610,0711.313.80010,159,359,4200:00:00
2010-03-2910,137.193.50010,439,7310,0800:00:00
2010-03-3010,134.580.20010,359,8010,1300:00:00
2010-03-3110,9713.918.40011,3610,1810,1800:00:00
2010-04-0111,149.342.80011,6910,9711,0500:00:00
2010-04-0512,167.491.40012,2011,1611,2700:00:00
2010-04-0611,905.488.30012,1711,6211,9700:00:00
2010-04-0711,516.923.30012,1711,2611,7500:00:00
2010-04-0811,956.050.60012,0011,0711,4800:00:00
2010-04-0912,115.350.00012,5211,6512,1500:00:00
2010-04-1212,394.203.90012,5812,1112,1600:00:00
2010-04-1312,124.508.20012,6412,0712,3700:00:00
2010-04-1413,007.133.30013,0712,2512,3500:00:00
2010-04-1513,124.511.90013,3612,9113,0200:00:00
2010-04-1612,608.443.80013,8012,5213,1200:00:00
2010-04-1912,516.227.10012,9511,9812,4000:00:00
2010-04-2011,0632.264.00011,8310,6511,4800:00:00
2010-04-2111,2590.274.80011,7710,9011,0100:00:00
2010-04-2211,6028.630.10011,9811,2511,4200:00:00
2010-04-2311,4315.106.10011,9011,3811,7000:00:00
2010-04-2611,4613.946.90011,6711,3311,3600:00:00
2010-04-2710,2818.845.30011,3710,0411,3700:00:00
2010-04-2810,2515.671.90010,739,7110,4600:00:00
2010-04-2910,9410.082.60010,9510,2010,4200:00:00
2010-04-3010,4317.743.20011,0010,0210,9700:00:00
2010-05-0311,189.919.20011,2410,5110,5100:00:00
2010-05-0410,2213.198.40010,859,9910,5700:00:00
2010-05-059,5015.519.30010,549,299,9700:00:00
2010-05-068,7318.788.8009,937,009,6000:00:00
2010-05-078,5916.717.7009,238,168,9000:00:00
2010-05-109,599.653.4009,609,209,4000:00:00
2010-05-119,376.769.7009,639,149,3000:00:00
2010-05-129,877.269.6009,919,549,5400:00:00
2010-05-139,694.688.60010,069,559,8500:00:00
2010-05-148,989.978.6009,488,699,4400:00:00
2010-05-179,016.600.8009,248,518,9200:00:00
2010-05-188,489.292.8009,308,359,1800:00:00
2010-05-198,9612.147.5009,158,358,9000:00:00
2010-05-208,2214.013.1008,687,878,5500:00:00
2010-05-218,6910.636.3008,927,717,9200:00:00
2010-05-248,235.402.2008,868,198,7000:00:00
2010-05-258,607.957.3008,647,667,8100:00:00
2010-05-268,577.008.7009,068,478,7600:00:00
2010-05-279,227.535.0009,248,608,8500:00:00
2010-05-289,365.579.6009,589,059,1900:00:00
2010-06-018,525.895.4009,348,529,1800:00:00
2010-06-028,558.780.6008,698,188,5500:00:00
2010-06-038,685.880.2008,798,468,6300:00:00
2010-06-048,0410.337.3008,457,878,3200:00:00
2010-06-077,448.312.4008,197,418,1400:00:00
2010-06-087,4210.735.9007,656,967,5200:00:00
2010-06-097,428.613.0007,787,317,5500:00:00
2010-06-108,116.307.4008,117,607,6500:00:00
2010-06-118,214.119.2008,237,887,9700:00:00
2010-06-148,435.028.8008,658,298,3400:00:00
2010-06-159,079.106.9009,198,558,6200:00:00
2010-06-168,746.371.2008,938,648,9100:00:00
2010-06-178,674.823.3008,888,478,8700:00:00
2010-06-188,845.548.9008,848,558,7100:00:00
2010-06-218,564.851.5009,118,509,0500:00:00
2010-06-228,199.389.2008,568,098,5600:00:00
2010-06-237,6910.630.6008,217,658,1500:00:00
2010-06-247,9012.770.7008,227,477,7100:00:00
2010-06-258,026.904.8008,247,677,9500:00:00
2010-06-287,744.574.5008,037,737,9600:00:00
2010-06-297,178.536.5007,596,937,5100:00:00
2010-06-306,896.177.7007,296,877,1100:00:00
2010-07-017,0011.163.5007,036,487,0100:00:00
2010-07-027,075.162.5007,236,897,1800:00:00
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@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters