|
 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 2023-12-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-02 | 7,07 | 5.162.500 | 7,23 | 6,89 | 7,18 | 00:00:00 | | 2010-07-06 | 7,06 | 6.396.100 | 7,49 | 6,98 | 7,36 | 00:00:00 | | 2010-07-07 | 7,50 | 5.092.000 | 7,50 | 7,05 | 7,11 | 00:00:00 | | 2010-07-08 | 7,78 | 4.018.500 | 7,80 | 7,43 | 7,64 | 00:00:00 | | 2010-07-09 | 7,96 | 3.481.000 | 7,99 | 7,59 | 7,72 | 00:00:00 | | 2010-07-12 | 7,86 | 3.652.900 | 8,04 | 7,70 | 7,89 | 00:00:00 | | 2010-07-13 | 8,11 | 10.582.300 | 8,19 | 7,88 | 8,15 | 00:00:00 | | 2010-07-14 | 8,08 | 5.279.600 | 8,22 | 7,87 | 8,03 | 00:00:00 | | 2010-07-15 | 8,22 | 5.749.000 | 8,28 | 7,80 | 8,12 | 00:00:00 | | 2010-07-16 | 7,61 | 5.624.700 | 8,08 | 7,54 | 8,04 | 00:00:00 | | 2010-07-19 | 7,82 | 5.171.000 | 7,84 | 7,32 | 7,63 | 00:00:00 | | 2010-07-20 | 8,55 | 26.245.100 | 8,72 | 7,75 | 8,01 | 00:00:00 | | 2010-07-21 | 8,23 | 9.143.900 | 8,64 | 8,17 | 8,60 | 00:00:00 | | 2010-07-22 | 8,61 | 8.858.900 | 8,77 | 8,31 | 8,39 | 00:00:00 | | 2010-07-23 | 9,06 | 7.672.500 | 9,08 | 8,41 | 8,51 | 00:00:00 | | 2010-07-26 | 8,93 | 6.829.600 | 9,36 | 8,84 | 9,01 | 00:00:00 | | 2010-07-27 | 8,76 | 6.437.600 | 9,16 | 8,68 | 9,03 | 00:00:00 | | 2010-07-28 | 8,88 | 5.171.600 | 8,93 | 8,59 | 8,76 | 00:00:00 | | 2010-07-29 | 8,77 | 4.511.200 | 8,95 | 8,44 | 8,88 | 00:00:00 | | 2010-07-30 | 8,59 | 3.961.900 | 8,80 | 8,42 | 8,56 | 00:00:00 | | 2010-08-02 | 8,86 | 5.344.600 | 8,94 | 8,66 | 8,83 | 00:00:00 | | 2010-08-03 | 8,41 | 6.176.100 | 8,69 | 8,24 | 8,58 | 00:00:00 | | 2010-08-04 | 8,32 | 3.757.200 | 8,56 | 8,18 | 8,48 | 00:00:00 | | 2010-08-05 | 8,67 | 6.210.900 | 8,90 | 8,12 | 8,22 | 00:00:00 | | 2010-08-06 | 8,15 | 11.739.100 | 8,96 | 8,08 | 8,63 | 00:00:00 | | 2010-08-09 | 8,21 | 3.683.900 | 8,43 | 8,10 | 8,35 | 00:00:00 | | 2010-08-10 | 8,02 | 3.958.600 | 8,14 | 7,84 | 8,04 | 00:00:00 | | 2010-08-11 | 7,60 | 5.371.300 | 7,87 | 7,50 | 7,69 | 00:00:00 | | 2010-08-12 | 7,37 | 3.561.400 | 7,70 | 7,33 | 7,44 | 00:00:00 | | 2010-08-13 | 7,25 | 2.581.600 | 7,50 | 7,24 | 7,34 | 00:00:00 | | 2010-08-16 | 7,38 | 2.399.700 | 7,50 | 7,16 | 7,20 | 00:00:00 | | 2010-08-17 | 7,76 | 5.387.400 | 7,87 | 7,46 | 7,56 | 00:00:00 | | 2010-08-18 | 7,82 | 3.078.600 | 7,94 | 7,58 | 7,77 | 00:00:00 | | 2010-08-19 | 7,32 | 4.001.200 | 7,84 | 7,25 | 7,78 | 00:00:00 | | 2010-08-20 | 7,38 | 3.075.500 | 7,39 | 7,18 | 7,27 | 00:00:00 | | 2010-08-23 | 7,09 | 2.429.300 | 7,45 | 7,09 | 7,36 | 00:00:00 | | 2010-08-24 | 7,08 | 7.154.200 | 7,29 | 6,79 | 6,99 | 00:00:00 | | 2010-08-25 | 7,24 | 3.135.900 | 7,29 | 6,89 | 6,98 | 00:00:00 | | 2010-08-26 | 7,21 | 3.319.100 | 7,48 | 7,16 | 7,28 | 00:00:00 | | 2010-08-27 | 7,50 | 2.949.600 | 7,50 | 7,03 | 7,35 | 00:00:00 | | 2010-08-30 | 7,22 | 1.980.500 | 7,46 | 7,19 | 7,45 | 00:00:00 | | 2010-08-31 | 7,22 | 3.000.100 | 7,39 | 7,10 | 7,19 | 00:00:00 | | 2010-09-01 | 7,93 | 4.627.800 | 7,94 | 7,35 | 7,41 | 00:00:00 | | 2010-09-02 | 7,98 | 2.619.100 | 8,15 | 7,87 | 7,96 | 00:00:00 | | 2010-09-03 | 8,57 | 6.646.500 | 8,95 | 8,38 | 8,40 | 00:00:00 | | 2010-09-07 | 8,19 | 3.721.200 | 8,57 | 8,14 | 8,49 | 00:00:00 | | 2010-09-08 | 8,53 | 3.741.700 | 8,68 | 8,25 | 8,25 | 00:00:00 | | 2010-09-09 | 8,50 | 4.432.000 | 8,84 | 8,40 | 8,74 | 00:00:00 | | 2010-09-10 | 8,54 | 2.657.100 | 8,66 | 8,37 | 8,53 | 00:00:00 | | 2010-09-13 | 8,99 | 3.568.700 | 9,02 | 8,71 | 8,74 | 00:00:00 | | 2010-09-14 | 8,81 | 11.117.500 | 9,24 | 8,77 | 9,00 | 00:00:00 | | 2010-09-15 | 8,79 | 2.511.000 | 8,88 | 8,65 | 8,76 | 00:00:00 | | 2010-09-16 | 8,48 | 3.851.100 | 8,87 | 8,33 | 8,73 | 00:00:00 | | 2010-09-17 | 8,60 | 5.237.400 | 8,77 | 8,41 | 8,58 | 00:00:00 | | 2010-09-20 | 8,90 | 2.407.200 | 8,92 | 8,49 | 8,61 | 00:00:00 | | 2010-09-21 | 8,91 | 3.714.900 | 9,10 | 8,84 | 9,03 | 00:00:00 | | 2010-09-22 | 8,62 | 2.619.000 | 8,91 | 8,59 | 8,84 | 00:00:00 | | 2010-09-23 | 8,46 | 1.736.600 | 8,83 | 8,43 | 8,46 | 00:00:00 | | 2010-09-24 | 9,04 | 2.074.800 | 9,05 | 8,65 | 8,67 | 00:00:00 | | 2010-09-27 | 8,93 | 2.122.600 | 9,08 | 8,90 | 9,03 | 00:00:00 | | 2010-09-28 | 9,08 | 3.392.100 | 9,16 | 8,75 | 8,95 | 00:00:00 | | 2010-09-29 | 9,27 | 4.004.900 | 9,50 | 8,96 | 9,04 | 00:00:00 | | 2010-09-30 | 9,23 | 3.206.300 | 9,60 | 9,08 | 9,41 | 00:00:00 | | 2010-10-01 | 9,25 | 1.963.200 | 9,43 | 9,05 | 9,40 | 00:00:00 | | 2010-10-04 | 8,90 | 2.880.900 | 9,25 | 8,84 | 9,17 | 00:00:00 | | 2010-10-05 | 9,24 | 4.633.000 | 9,30 | 8,95 | 9,08 | 00:00:00 | | 2010-10-06 | 9,42 | 4.809.600 | 9,67 | 9,15 | 9,23 | 00:00:00 | | 2010-10-07 | 9,42 | 2.860.000 | 9,64 | 9,25 | 9,52 | 00:00:00 | | 2010-10-08 | 10,12 | 11.957.700 | 10,18 | 9,30 | 9,40 | 00:00:00 | | 2010-10-11 | 9,99 | 5.720.400 | 10,31 | 9,80 | 10,25 | 00:00:00 | | 2010-10-12 | 9,87 | 5.606.000 | 10,13 | 9,68 | 9,97 | 00:00:00 | | 2010-10-13 | 10,03 | 5.226.300 | 10,38 | 9,85 | 9,96 | 00:00:00 | | 2010-10-14 | 10,51 | 9.239.800 | 10,90 | 9,94 | 10,04 | 00:00:00 | | 2010-10-15 | 10,07 | 7.314.600 | 10,84 | 10,01 | 10,66 | 00:00:00 | | 2010-10-18 | 9,57 | 7.587.300 | 10,28 | 9,55 | 10,03 | 00:00:00 | | 2010-10-19 | 10,33 | 17.913.400 | 10,55 | 9,50 | 9,70 | 00:00:00 | | 2010-10-20 | 10,11 | 6.928.800 | 10,44 | 10,03 | 10,33 | 00:00:00 | | 2010-10-21 | 9,95 | 4.817.300 | 10,47 | 9,81 | 10,17 | 00:00:00 | | 2010-10-22 | 9,87 | 2.017.300 | 10,05 | 9,71 | 10,00 | 00:00:00 | | 2010-10-25 | 9,69 | 2.826.600 | 10,09 | 9,66 | 9,98 | 00:00:00 | | 2010-10-26 | 9,68 | 3.042.700 | 9,86 | 9,45 | 9,61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
