Última Hora: "Toys 'R' Us mantém actividade em Portugal e Paulo Sousa Marques assume presidência ibérica - DNoticias" Tue, 21 Aug 2018 03:20:00 GMT    "?Unicórnio? Farfetch entrega papéis para abrir o capital em bolsa - Observador" Mon, 20 Aug 2018 11:35:10 GMT    "Fatura da Luz é a segunda mais cara da Europa - Santo Tirso TV" Mon, 20 Aug 2018 09:03:27 GMT    "Orçamento pode trazer novo alívio de 200 milhões de euros no IRS - Diário de Notícias - Lisboa" Mon, 20 Aug 2018 23:13:49 GMT    "CP admite ?parcerias estratégicas? com Espanha quando mercado for liberalizado - PÚBLICO" Mon, 20 Aug 2018 15:26:51 GMT    "Portugueses são dos que menos gastam em viagens turísticas - Observador" Mon, 20 Aug 2018 12:04:00 GMT    "Automóveis Volkswagen chama 700.000 Tiguan e Touran para revisão - PÚBLICO" Mon, 20 Aug 2018 19:20:48 GMT    "Pedro Queiroz Pereira. Investigação policial encerrada após conclusão de morte natural - Expresso" Mon, 20 Aug 2018 18:21:00 GMT   "" Tue, 21 Aug 2018 06:36:39 GMT    "Centeno pôs-se no olho das críticas da esquerda... e do PS - PÚBLICO" Mon, 20 Aug 2018 21:35:23 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
2010-10-269,683.042.7009,869,459,6100:00:00
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@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters