|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-10 | 8,58 | 6.747.600 | 9,05 | 8,40 | 8,64 | 00:00:00 | | 2010-03-11 | 8,56 | 3.839.800 | 8,69 | 8,35 | 8,55 | 00:00:00 | | 2010-03-12 | 8,41 | 1.999.200 | 8,67 | 8,30 | 8,64 | 00:00:00 | | 2010-03-15 | 8,20 | 2.504.300 | 8,36 | 7,87 | 8,36 | 00:00:00 | | 2010-03-16 | 8,49 | 3.341.900 | 8,57 | 8,04 | 8,22 | 00:00:00 | | 2010-03-17 | 8,45 | 3.552.400 | 8,72 | 8,41 | 8,49 | 00:00:00 | | 2010-03-18 | 8,49 | 2.922.000 | 8,66 | 8,36 | 8,48 | 00:00:00 | | 2010-03-19 | 8,46 | 4.226.200 | 8,57 | 8,20 | 8,50 | 00:00:00 | | 2010-03-22 | 8,78 | 2.919.800 | 8,81 | 8,30 | 8,33 | 00:00:00 | | 2010-03-23 | 8,93 | 6.459.500 | 9,25 | 8,80 | 8,88 | 00:00:00 | | 2010-03-24 | 9,50 | 14.405.800 | 9,89 | 8,81 | 8,81 | 00:00:00 | | 2010-03-25 | 8,92 | 8.456.100 | 9,72 | 8,90 | 9,72 | 00:00:00 | | 2010-03-26 | 10,07 | 11.313.800 | 10,15 | 9,35 | 9,42 | 00:00:00 | | 2010-03-29 | 10,13 | 7.193.500 | 10,43 | 9,73 | 10,08 | 00:00:00 | | 2010-03-30 | 10,13 | 4.580.200 | 10,35 | 9,80 | 10,13 | 00:00:00 | | 2010-03-31 | 10,97 | 13.918.400 | 11,36 | 10,18 | 10,18 | 00:00:00 | | 2010-04-01 | 11,14 | 9.342.800 | 11,69 | 10,97 | 11,05 | 00:00:00 | | 2010-04-05 | 12,16 | 7.491.400 | 12,20 | 11,16 | 11,27 | 00:00:00 | | 2010-04-06 | 11,90 | 5.488.300 | 12,17 | 11,62 | 11,97 | 00:00:00 | | 2010-04-07 | 11,51 | 6.923.300 | 12,17 | 11,26 | 11,75 | 00:00:00 | | 2010-04-08 | 11,95 | 6.050.600 | 12,00 | 11,07 | 11,48 | 00:00:00 | | 2010-04-09 | 12,11 | 5.350.000 | 12,52 | 11,65 | 12,15 | 00:00:00 | | 2010-04-12 | 12,39 | 4.203.900 | 12,58 | 12,11 | 12,16 | 00:00:00 | | 2010-04-13 | 12,12 | 4.508.200 | 12,64 | 12,07 | 12,37 | 00:00:00 | | 2010-04-14 | 13,00 | 7.133.300 | 13,07 | 12,25 | 12,35 | 00:00:00 | | 2010-04-15 | 13,12 | 4.511.900 | 13,36 | 12,91 | 13,02 | 00:00:00 | | 2010-04-16 | 12,60 | 8.443.800 | 13,80 | 12,52 | 13,12 | 00:00:00 | | 2010-04-19 | 12,51 | 6.227.100 | 12,95 | 11,98 | 12,40 | 00:00:00 | | 2010-04-20 | 11,06 | 32.264.000 | 11,83 | 10,65 | 11,48 | 00:00:00 | | 2010-04-21 | 11,25 | 90.274.800 | 11,77 | 10,90 | 11,01 | 00:00:00 | | 2010-04-22 | 11,60 | 28.630.100 | 11,98 | 11,25 | 11,42 | 00:00:00 | | 2010-04-23 | 11,43 | 15.106.100 | 11,90 | 11,38 | 11,70 | 00:00:00 | | 2010-04-26 | 11,46 | 13.946.900 | 11,67 | 11,33 | 11,36 | 00:00:00 | | 2010-04-27 | 10,28 | 18.845.300 | 11,37 | 10,04 | 11,37 | 00:00:00 | | 2010-04-28 | 10,25 | 15.671.900 | 10,73 | 9,71 | 10,46 | 00:00:00 | | 2010-04-29 | 10,94 | 10.082.600 | 10,95 | 10,20 | 10,42 | 00:00:00 | | 2010-04-30 | 10,43 | 17.743.200 | 11,00 | 10,02 | 10,97 | 00:00:00 | | 2010-05-03 | 11,18 | 9.919.200 | 11,24 | 10,51 | 10,51 | 00:00:00 | | 2010-05-04 | 10,22 | 13.198.400 | 10,85 | 9,99 | 10,57 | 00:00:00 | | 2010-05-05 | 9,50 | 15.519.300 | 10,54 | 9,29 | 9,97 | 00:00:00 | | 2010-05-06 | 8,73 | 18.788.800 | 9,93 | 7,00 | 9,60 | 00:00:00 | | 2010-05-07 | 8,59 | 16.717.700 | 9,23 | 8,16 | 8,90 | 00:00:00 | | 2010-05-10 | 9,59 | 9.653.400 | 9,60 | 9,20 | 9,40 | 00:00:00 | | 2010-05-11 | 9,37 | 6.769.700 | 9,63 | 9,14 | 9,30 | 00:00:00 | | 2010-05-12 | 9,87 | 7.269.600 | 9,91 | 9,54 | 9,54 | 00:00:00 | | 2010-05-13 | 9,69 | 4.688.600 | 10,06 | 9,55 | 9,85 | 00:00:00 | | 2010-05-14 | 8,98 | 9.978.600 | 9,48 | 8,69 | 9,44 | 00:00:00 | | 2010-05-17 | 9,01 | 6.600.800 | 9,24 | 8,51 | 8,92 | 00:00:00 | | 2010-05-18 | 8,48 | 9.292.800 | 9,30 | 8,35 | 9,18 | 00:00:00 | | 2010-05-19 | 8,96 | 12.147.500 | 9,15 | 8,35 | 8,90 | 00:00:00 | | 2010-05-20 | 8,22 | 14.013.100 | 8,68 | 7,87 | 8,55 | 00:00:00 | | 2010-05-21 | 8,69 | 10.636.300 | 8,92 | 7,71 | 7,92 | 00:00:00 | | 2010-05-24 | 8,23 | 5.402.200 | 8,86 | 8,19 | 8,70 | 00:00:00 | | 2010-05-25 | 8,60 | 7.957.300 | 8,64 | 7,66 | 7,81 | 00:00:00 | | 2010-05-26 | 8,57 | 7.008.700 | 9,06 | 8,47 | 8,76 | 00:00:00 | | 2010-05-27 | 9,22 | 7.535.000 | 9,24 | 8,60 | 8,85 | 00:00:00 | | 2010-05-28 | 9,36 | 5.579.600 | 9,58 | 9,05 | 9,19 | 00:00:00 | | 2010-06-01 | 8,52 | 5.895.400 | 9,34 | 8,52 | 9,18 | 00:00:00 | | 2010-06-02 | 8,55 | 8.780.600 | 8,69 | 8,18 | 8,55 | 00:00:00 | | 2010-06-03 | 8,68 | 5.880.200 | 8,79 | 8,46 | 8,63 | 00:00:00 | | 2010-06-04 | 8,04 | 10.337.300 | 8,45 | 7,87 | 8,32 | 00:00:00 | | 2010-06-07 | 7,44 | 8.312.400 | 8,19 | 7,41 | 8,14 | 00:00:00 | | 2010-06-08 | 7,42 | 10.735.900 | 7,65 | 6,96 | 7,52 | 00:00:00 | | 2010-06-09 | 7,42 | 8.613.000 | 7,78 | 7,31 | 7,55 | 00:00:00 | | 2010-06-10 | 8,11 | 6.307.400 | 8,11 | 7,60 | 7,65 | 00:00:00 | | 2010-06-11 | 8,21 | 4.119.200 | 8,23 | 7,88 | 7,97 | 00:00:00 | | 2010-06-14 | 8,43 | 5.028.800 | 8,65 | 8,29 | 8,34 | 00:00:00 | | 2010-06-15 | 9,07 | 9.106.900 | 9,19 | 8,55 | 8,62 | 00:00:00 | | 2010-06-16 | 8,74 | 6.371.200 | 8,93 | 8,64 | 8,91 | 00:00:00 | | 2010-06-17 | 8,67 | 4.823.300 | 8,88 | 8,47 | 8,87 | 00:00:00 | | 2010-06-18 | 8,84 | 5.548.900 | 8,84 | 8,55 | 8,71 | 00:00:00 | | 2010-06-21 | 8,56 | 4.851.500 | 9,11 | 8,50 | 9,05 | 00:00:00 | | 2010-06-22 | 8,19 | 9.389.200 | 8,56 | 8,09 | 8,56 | 00:00:00 | | 2010-06-23 | 7,69 | 10.630.600 | 8,21 | 7,65 | 8,15 | 00:00:00 | | 2010-06-24 | 7,90 | 12.770.700 | 8,22 | 7,47 | 7,71 | 00:00:00 | | 2010-06-25 | 8,02 | 6.904.800 | 8,24 | 7,67 | 7,95 | 00:00:00 | | 2010-06-28 | 7,74 | 4.574.500 | 8,03 | 7,73 | 7,96 | 00:00:00 | | 2010-06-29 | 7,17 | 8.536.500 | 7,59 | 6,93 | 7,51 | 00:00:00 | | 2010-06-30 | 6,89 | 6.177.700 | 7,29 | 6,87 | 7,11 | 00:00:00 | | 2010-07-01 | 7,00 | 11.163.500 | 7,03 | 6,48 | 7,01 | 00:00:00 | | 2010-07-02 | 7,07 | 5.162.500 | 7,23 | 6,89 | 7,18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
