Última Hora: "Morna cabo-verdiana é oficialmente Património Imaterial da Humanidade - RTP" Wed, 11 Dec 2019 19:09:00 GMT    "Lei da Nacionalidade gera conflito entre Joacine (que pediu defesa da honra) e Telmo Correia - Expresso" Wed, 11 Dec 2019 17:32:00 GMT    "8 migrantes vindos de África desembarcaram em Monte Gordo - SIC Notícias" Wed, 11 Dec 2019 11:22:00 GMT    "Fotógrafa da ?Time? descobriu em Lisboa o cenário perfeito para retrato de Greta Thunberg - Expresso" Wed, 11 Dec 2019 20:56:00 GMT    "Acordo Verde Europeu. Comissão von der Leyen vai investir 100 mil milhões de euros na transição energética - Jornal Económico" Wed, 11 Dec 2019 13:27:00 GMT    "IPMA vai colocar 12 distritos sob aviso amarelo esta quinta-feira (País) - A Bola" Wed, 11 Dec 2019 17:10:36 GMT    "Serviço Nacional de Saúde. Mais 800 milhões? É preciso olhar para este anúncio com cautela, dizem médicos e enfermeiros - PÚBLICO" Wed, 11 Dec 2019 18:37:00 GMT    "Reino Unido. Economia parada à espera do Brexit - RTP" Tue, 10 Dec 2019 19:29:00 GMT   "Governo impõe aumentos de 0,3% na função pública. Impacto pode chegar aos 70 milhões - Diário de Notícias - Lisboa" Wed, 11 Dec 2019 21:40:00 GMT    "Juiz Carlos Alexandre quer ouvir Costa presencialmente sobre Tancos - Jornal de Notícias" Tue, 10 Dec 2019 18:25:00 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 2019-12-12
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-10-269,683.042.7009,869,459,6100:00:00
2010-10-279,702.471.8009,729,469,5400:00:00
2010-10-289,214.881.4009,859,139,8000:00:00
2010-10-298,825.950.5009,318,819,1700:00:00
2010-11-018,504.996.8008,948,448,8200:00:00
2010-11-028,616.759.6008,938,468,8200:00:00
2010-11-038,674.509.4008,698,448,4700:00:00
2010-11-049,224.586.8009,298,748,7800:00:00
2010-11-059,675.314.2009,859,129,2100:00:00
2010-11-089,297.015.1009,789,029,6600:00:00
2010-11-098,884.760.3009,418,829,2900:00:00
2010-11-109,014.420.7009,128,678,9400:00:00
2010-11-118,813.049.2009,028,658,8700:00:00
2010-11-128,344.130.9008,818,338,7200:00:00
2010-11-158,393.043.3008,688,388,3800:00:00
2010-11-168,244.067.9008,388,068,3200:00:00
2010-11-178,182.346.6008,358,108,2500:00:00
2010-11-188,401.680.1008,558,388,4600:00:00
2010-11-198,482.023.1008,578,218,4000:00:00
2010-11-228,292.874.4008,638,278,4300:00:00
2010-11-238,192.581.6008,318,108,1700:00:00
2010-11-248,582.564.6008,688,228,2500:00:00
2010-11-268,47440.7008,638,458,5100:00:00
2010-11-298,611.931.6008,678,358,4200:00:00
2010-11-308,523.702.9008,588,358,4900:00:00
2010-12-018,664.279.4008,798,618,7000:00:00
2010-12-029,283.813.8009,298,618,6500:00:00
2010-12-039,311.787.4009,359,009,1700:00:00
2010-12-069,341.560.1009,379,199,3000:00:00
2010-12-079,053.535.9009,659,039,5000:00:00
2010-12-089,667.505.6009,889,129,1400:00:00
2010-12-099,652.697.5009,749,469,7300:00:00
2010-12-109,872.714.00010,039,579,6400:00:00
2010-12-139,682.783.30010,049,649,9400:00:00
2010-12-149,631.815.3009,829,619,7500:00:00
2010-12-159,462.516.3009,749,459,6400:00:00
2010-12-169,541.781.9009,589,389,5200:00:00
2010-12-1710,014.744.40010,069,529,6000:00:00
2010-12-2010,153.235.60010,339,9310,0200:00:00
2010-12-2110,372.607.30010,4510,1610,2000:00:00
2010-12-2210,473.494.30010,5810,3510,4500:00:00
2010-12-2310,232.186.40010,5210,1610,5100:00:00
2010-12-2710,351.414.20010,3910,0710,1400:00:00
2010-12-2810,111.598.60010,3410,1010,3400:00:00
2010-12-2910,202.359.90010,2510,0510,1000:00:00
2010-12-3010,201.075.40010,2710,0910,2200:00:00
2010-12-3110,19986.40010,3510,1110,1800:00:00
2011-01-0310,783.402.30010,8510,2810,3000:00:00
2011-01-0410,935.743.80011,2010,4010,9000:00:00
2011-01-0511,324.558.50011,3610,7210,7300:00:00
2011-01-0611,314.074.90011,5011,1011,3100:00:00
2011-01-0711,515.977.40011,6411,1411,3000:00:00
2011-01-1011,332.469.50011,4511,1011,4000:00:00
2011-01-1111,224.995.80011,7911,1311,4200:00:00
2011-01-1211,302.737.30011,4711,2311,4100:00:00
2011-01-1311,373.117.20011,5811,1711,2700:00:00
2011-01-1411,531.891.40011,5811,3311,3500:00:00
2011-01-1811,654.175.70011,7211,2411,4300:00:00
2011-01-199,2622.153.00010,979,2610,7000:00:00
2011-01-209,2011.318.4009,608,959,3500:00:00
2011-01-219,076.633.1009,599,009,2300:00:00
2011-01-248,997.214.2009,208,929,0400:00:00
2011-01-258,9413.224.4009,008,388,8800:00:00
2011-01-268,704.376.0009,038,668,9500:00:00
2011-01-278,783.539.2008,978,648,6500:00:00
2011-01-288,276.551.2008,898,278,7900:00:00
2011-01-318,393.986.9008,558,288,3000:00:00
2011-02-018,979.217.8009,058,458,4800:00:00
2011-02-028,538.909.3008,948,438,8600:00:00
2011-02-038,598.110.0008,708,308,4000:00:00
2011-02-048,364.742.6008,628,338,5700:00:00
2011-02-078,745.340.8008,888,378,4800:00:00
2011-02-089,129.197.3009,258,588,6800:00:00
2011-02-098,914.467.6009,338,879,1200:00:00
2011-02-109,175.375.3009,238,738,8400:00:00
2011-02-1110,0520.838.10010,429,679,6700:00:00
2011-02-149,784.590.80010,129,7410,0700:00:00
2011-02-159,765.120.9009,889,639,7600:00:00
2011-02-169,795.517.40010,089,669,8300:00:00
2011-02-179,783.681.50010,059,769,7800:00:00
2011-02-189,338.467.7009,789,249,7800:00:00
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@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters