Última Hora: "Drone cai na pista do Aeroporto de Lisboa - Jornal de Negócios - Portugal" Tue, 21 Aug 2018 16:34:00 GMT    "Turistas internacionais gastam cerca de 7 mil milhões de euros no 1º semestre de 2018 - Publituris" Tue, 21 Aug 2018 14:52:03 GMT   "" Tue, 21 Aug 2018 16:39:51 GMT    "Transportes Cristas quer ministro no Parlamento para explicar "caos" na ferrovia - PÚBLICO" Tue, 21 Aug 2018 15:52:41 GMT    "Empresas de estacionamento low cost estarão a enganar clientes no Aeroporto de Lisboa - Observador" Tue, 21 Aug 2018 07:58:32 GMT    "Desempregados registados no IEFP em mínimos de 16 anos - Jornal de Negócios - Portugal" Tue, 21 Aug 2018 10:12:00 GMT    "OE2019: BE e PCP propõem redução da contribuição para ADSE e aumento das pensões - TVI24" Tue, 21 Aug 2018 15:37:00 GMT    "IKEA ataca mercado português com ?Não há casa como a nossa? - Hipersuper (liberação de imprensa)" Tue, 21 Aug 2018 14:43:05 GMT    "Funeral de Pedro Queiroz Pereira na quarta-feira no Mosteiro dos Jerónimos - Jornal de Negócios - Portugal" Tue, 21 Aug 2018 12:22:00 GMT    "BE: ?Nada impede o Governo? de publicar a lista de subvenções vitalícias de políticos - Jornal de Negócios - Portugal" Tue, 21 Aug 2018 14:33:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,090 (+1,010%) 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 Transacción11,310Hora de Cotización2018-06-20 - 00:00:00
Variación+0,090 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo11,430Mínimo11,280
Volumen539.706Volumen Medio (3m)0
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield
Cierre Anterior11,220PER0,00%
Apertura11,330EPS0,00
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 2018-08-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-07-027,075.162.5007,236,897,1800:00:00
2010-07-067,066.396.1007,496,987,3600:00:00
2010-07-077,505.092.0007,507,057,1100:00:00
2010-07-087,784.018.5007,807,437,6400:00:00
2010-07-097,963.481.0007,997,597,7200:00:00
2010-07-127,863.652.9008,047,707,8900:00:00
2010-07-138,1110.582.3008,197,888,1500:00:00
2010-07-148,085.279.6008,227,878,0300:00:00
2010-07-158,225.749.0008,287,808,1200:00:00
2010-07-167,615.624.7008,087,548,0400:00:00
2010-07-197,825.171.0007,847,327,6300:00:00
2010-07-208,5526.245.1008,727,758,0100:00:00
2010-07-218,239.143.9008,648,178,6000:00:00
2010-07-228,618.858.9008,778,318,3900:00:00
2010-07-239,067.672.5009,088,418,5100:00:00
2010-07-268,936.829.6009,368,849,0100:00:00
2010-07-278,766.437.6009,168,689,0300:00:00
2010-07-288,885.171.6008,938,598,7600:00:00
2010-07-298,774.511.2008,958,448,8800:00:00
2010-07-308,593.961.9008,808,428,5600:00:00
2010-08-028,865.344.6008,948,668,8300:00:00
2010-08-038,416.176.1008,698,248,5800:00:00
2010-08-048,323.757.2008,568,188,4800:00:00
2010-08-058,676.210.9008,908,128,2200:00:00
2010-08-068,1511.739.1008,968,088,6300:00:00
2010-08-098,213.683.9008,438,108,3500:00:00
2010-08-108,023.958.6008,147,848,0400:00:00
2010-08-117,605.371.3007,877,507,6900:00:00
2010-08-127,373.561.4007,707,337,4400:00:00
2010-08-137,252.581.6007,507,247,3400:00:00
2010-08-167,382.399.7007,507,167,2000:00:00
2010-08-177,765.387.4007,877,467,5600:00:00
2010-08-187,823.078.6007,947,587,7700:00:00
2010-08-197,324.001.2007,847,257,7800:00:00
2010-08-207,383.075.5007,397,187,2700:00:00
2010-08-237,092.429.3007,457,097,3600:00:00
2010-08-247,087.154.2007,296,796,9900:00:00
2010-08-257,243.135.9007,296,896,9800:00:00
2010-08-267,213.319.1007,487,167,2800:00:00
2010-08-277,502.949.6007,507,037,3500:00:00
2010-08-307,221.980.5007,467,197,4500:00:00
2010-08-317,223.000.1007,397,107,1900:00:00
2010-09-017,934.627.8007,947,357,4100:00:00
2010-09-027,982.619.1008,157,877,9600:00:00
2010-09-038,576.646.5008,958,388,4000:00:00
2010-09-078,193.721.2008,578,148,4900:00:00
2010-09-088,533.741.7008,688,258,2500:00:00
2010-09-098,504.432.0008,848,408,7400:00:00
2010-09-108,542.657.1008,668,378,5300:00:00
2010-09-138,993.568.7009,028,718,7400:00:00
2010-09-148,8111.117.5009,248,779,0000:00:00
2010-09-158,792.511.0008,888,658,7600:00:00
2010-09-168,483.851.1008,878,338,7300:00:00
2010-09-178,605.237.4008,778,418,5800:00:00
2010-09-208,902.407.2008,928,498,6100:00:00
2010-09-218,913.714.9009,108,849,0300:00:00
2010-09-228,622.619.0008,918,598,8400:00:00
2010-09-238,461.736.6008,838,438,4600:00:00
2010-09-249,042.074.8009,058,658,6700:00:00
2010-09-278,932.122.6009,088,909,0300:00:00
2010-09-289,083.392.1009,168,758,9500:00:00
2010-09-299,274.004.9009,508,969,0400:00:00
2010-09-309,233.206.3009,609,089,4100:00:00
2010-10-019,251.963.2009,439,059,4000:00:00
2010-10-048,902.880.9009,258,849,1700:00:00
2010-10-059,244.633.0009,308,959,0800:00:00
2010-10-069,424.809.6009,679,159,2300:00:00
2010-10-079,422.860.0009,649,259,5200:00:00
2010-10-0810,1211.957.70010,189,309,4000:00:00
2010-10-119,995.720.40010,319,8010,2500:00:00
2010-10-129,875.606.00010,139,689,9700:00:00
2010-10-1310,035.226.30010,389,859,9600:00:00
2010-10-1410,519.239.80010,909,9410,0400:00:00
2010-10-1510,077.314.60010,8410,0110,6600:00:00
2010-10-189,577.587.30010,289,5510,0300:00:00
2010-10-1910,3317.913.40010,559,509,7000:00:00
2010-10-2010,116.928.80010,4410,0310,3300:00:00
2010-10-219,954.817.30010,479,8110,1700:00:00
2010-10-229,872.017.30010,059,7110,0000:00:00
2010-10-259,692.826.60010,099,669,9800:00:00
2010-10-269,683.042.7009,869,459,6100:00:00
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