|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-26 | 9,68 | 3.042.700 | 9,86 | 9,45 | 9,61 | 00:00:00 | | 2010-10-27 | 9,70 | 2.471.800 | 9,72 | 9,46 | 9,54 | 00:00:00 | | 2010-10-28 | 9,21 | 4.881.400 | 9,85 | 9,13 | 9,80 | 00:00:00 | | 2010-10-29 | 8,82 | 5.950.500 | 9,31 | 8,81 | 9,17 | 00:00:00 | | 2010-11-01 | 8,50 | 4.996.800 | 8,94 | 8,44 | 8,82 | 00:00:00 | | 2010-11-02 | 8,61 | 6.759.600 | 8,93 | 8,46 | 8,82 | 00:00:00 | | 2010-11-03 | 8,67 | 4.509.400 | 8,69 | 8,44 | 8,47 | 00:00:00 | | 2010-11-04 | 9,22 | 4.586.800 | 9,29 | 8,74 | 8,78 | 00:00:00 | | 2010-11-05 | 9,67 | 5.314.200 | 9,85 | 9,12 | 9,21 | 00:00:00 | | 2010-11-08 | 9,29 | 7.015.100 | 9,78 | 9,02 | 9,66 | 00:00:00 | | 2010-11-09 | 8,88 | 4.760.300 | 9,41 | 8,82 | 9,29 | 00:00:00 | | 2010-11-10 | 9,01 | 4.420.700 | 9,12 | 8,67 | 8,94 | 00:00:00 | | 2010-11-11 | 8,81 | 3.049.200 | 9,02 | 8,65 | 8,87 | 00:00:00 | | 2010-11-12 | 8,34 | 4.130.900 | 8,81 | 8,33 | 8,72 | 00:00:00 | | 2010-11-15 | 8,39 | 3.043.300 | 8,68 | 8,38 | 8,38 | 00:00:00 | | 2010-11-16 | 8,24 | 4.067.900 | 8,38 | 8,06 | 8,32 | 00:00:00 | | 2010-11-17 | 8,18 | 2.346.600 | 8,35 | 8,10 | 8,25 | 00:00:00 | | 2010-11-18 | 8,40 | 1.680.100 | 8,55 | 8,38 | 8,46 | 00:00:00 | | 2010-11-19 | 8,48 | 2.023.100 | 8,57 | 8,21 | 8,40 | 00:00:00 | | 2010-11-22 | 8,29 | 2.874.400 | 8,63 | 8,27 | 8,43 | 00:00:00 | | 2010-11-23 | 8,19 | 2.581.600 | 8,31 | 8,10 | 8,17 | 00:00:00 | | 2010-11-24 | 8,58 | 2.564.600 | 8,68 | 8,22 | 8,25 | 00:00:00 | | 2010-11-26 | 8,47 | 440.700 | 8,63 | 8,45 | 8,51 | 00:00:00 | | 2010-11-29 | 8,61 | 1.931.600 | 8,67 | 8,35 | 8,42 | 00:00:00 | | 2010-11-30 | 8,52 | 3.702.900 | 8,58 | 8,35 | 8,49 | 00:00:00 | | 2010-12-01 | 8,66 | 4.279.400 | 8,79 | 8,61 | 8,70 | 00:00:00 | | 2010-12-02 | 9,28 | 3.813.800 | 9,29 | 8,61 | 8,65 | 00:00:00 | | 2010-12-03 | 9,31 | 1.787.400 | 9,35 | 9,00 | 9,17 | 00:00:00 | | 2010-12-06 | 9,34 | 1.560.100 | 9,37 | 9,19 | 9,30 | 00:00:00 | | 2010-12-07 | 9,05 | 3.535.900 | 9,65 | 9,03 | 9,50 | 00:00:00 | | 2010-12-08 | 9,66 | 7.505.600 | 9,88 | 9,12 | 9,14 | 00:00:00 | | 2010-12-09 | 9,65 | 2.697.500 | 9,74 | 9,46 | 9,73 | 00:00:00 | | 2010-12-10 | 9,87 | 2.714.000 | 10,03 | 9,57 | 9,64 | 00:00:00 | | 2010-12-13 | 9,68 | 2.783.300 | 10,04 | 9,64 | 9,94 | 00:00:00 | | 2010-12-14 | 9,63 | 1.815.300 | 9,82 | 9,61 | 9,75 | 00:00:00 | | 2010-12-15 | 9,46 | 2.516.300 | 9,74 | 9,45 | 9,64 | 00:00:00 | | 2010-12-16 | 9,54 | 1.781.900 | 9,58 | 9,38 | 9,52 | 00:00:00 | | 2010-12-17 | 10,01 | 4.744.400 | 10,06 | 9,52 | 9,60 | 00:00:00 | | 2010-12-20 | 10,15 | 3.235.600 | 10,33 | 9,93 | 10,02 | 00:00:00 | | 2010-12-21 | 10,37 | 2.607.300 | 10,45 | 10,16 | 10,20 | 00:00:00 | | 2010-12-22 | 10,47 | 3.494.300 | 10,58 | 10,35 | 10,45 | 00:00:00 | | 2010-12-23 | 10,23 | 2.186.400 | 10,52 | 10,16 | 10,51 | 00:00:00 | | 2010-12-27 | 10,35 | 1.414.200 | 10,39 | 10,07 | 10,14 | 00:00:00 | | 2010-12-28 | 10,11 | 1.598.600 | 10,34 | 10,10 | 10,34 | 00:00:00 | | 2010-12-29 | 10,20 | 2.359.900 | 10,25 | 10,05 | 10,10 | 00:00:00 | | 2010-12-30 | 10,20 | 1.075.400 | 10,27 | 10,09 | 10,22 | 00:00:00 | | 2010-12-31 | 10,19 | 986.400 | 10,35 | 10,11 | 10,18 | 00:00:00 | | 2011-01-03 | 10,78 | 3.402.300 | 10,85 | 10,28 | 10,30 | 00:00:00 | | 2011-01-04 | 10,93 | 5.743.800 | 11,20 | 10,40 | 10,90 | 00:00:00 | | 2011-01-05 | 11,32 | 4.558.500 | 11,36 | 10,72 | 10,73 | 00:00:00 | | 2011-01-06 | 11,31 | 4.074.900 | 11,50 | 11,10 | 11,31 | 00:00:00 | | 2011-01-07 | 11,51 | 5.977.400 | 11,64 | 11,14 | 11,30 | 00:00:00 | | 2011-01-10 | 11,33 | 2.469.500 | 11,45 | 11,10 | 11,40 | 00:00:00 | | 2011-01-11 | 11,22 | 4.995.800 | 11,79 | 11,13 | 11,42 | 00:00:00 | | 2011-01-12 | 11,30 | 2.737.300 | 11,47 | 11,23 | 11,41 | 00:00:00 | | 2011-01-13 | 11,37 | 3.117.200 | 11,58 | 11,17 | 11,27 | 00:00:00 | | 2011-01-14 | 11,53 | 1.891.400 | 11,58 | 11,33 | 11,35 | 00:00:00 | | 2011-01-18 | 11,65 | 4.175.700 | 11,72 | 11,24 | 11,43 | 00:00:00 | | 2011-01-19 | 9,26 | 22.153.000 | 10,97 | 9,26 | 10,70 | 00:00:00 | | 2011-01-20 | 9,20 | 11.318.400 | 9,60 | 8,95 | 9,35 | 00:00:00 | | 2011-01-21 | 9,07 | 6.633.100 | 9,59 | 9,00 | 9,23 | 00:00:00 | | 2011-01-24 | 8,99 | 7.214.200 | 9,20 | 8,92 | 9,04 | 00:00:00 | | 2011-01-25 | 8,94 | 13.224.400 | 9,00 | 8,38 | 8,88 | 00:00:00 | | 2011-01-26 | 8,70 | 4.376.000 | 9,03 | 8,66 | 8,95 | 00:00:00 | | 2011-01-27 | 8,78 | 3.539.200 | 8,97 | 8,64 | 8,65 | 00:00:00 | | 2011-01-28 | 8,27 | 6.551.200 | 8,89 | 8,27 | 8,79 | 00:00:00 | | 2011-01-31 | 8,39 | 3.986.900 | 8,55 | 8,28 | 8,30 | 00:00:00 | | 2011-02-01 | 8,97 | 9.217.800 | 9,05 | 8,45 | 8,48 | 00:00:00 | | 2011-02-02 | 8,53 | 8.909.300 | 8,94 | 8,43 | 8,86 | 00:00:00 | | 2011-02-03 | 8,59 | 8.110.000 | 8,70 | 8,30 | 8,40 | 00:00:00 | | 2011-02-04 | 8,36 | 4.742.600 | 8,62 | 8,33 | 8,57 | 00:00:00 | | 2011-02-07 | 8,74 | 5.340.800 | 8,88 | 8,37 | 8,48 | 00:00:00 | | 2011-02-08 | 9,12 | 9.197.300 | 9,25 | 8,58 | 8,68 | 00:00:00 | | 2011-02-09 | 8,91 | 4.467.600 | 9,33 | 8,87 | 9,12 | 00:00:00 | | 2011-02-10 | 9,17 | 5.375.300 | 9,23 | 8,73 | 8,84 | 00:00:00 | | 2011-02-11 | 10,05 | 20.838.100 | 10,42 | 9,67 | 9,67 | 00:00:00 | | 2011-02-14 | 9,78 | 4.590.800 | 10,12 | 9,74 | 10,07 | 00:00:00 | | 2011-02-15 | 9,76 | 5.120.900 | 9,88 | 9,63 | 9,76 | 00:00:00 | | 2011-02-16 | 9,79 | 5.517.400 | 10,08 | 9,66 | 9,83 | 00:00:00 | | 2011-02-17 | 9,78 | 3.681.500 | 10,05 | 9,76 | 9,78 | 00:00:00 | | 2011-02-18 | 9,33 | 8.467.700 | 9,78 | 9,24 | 9,78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
