Última Hora: "Governo italiano mantém orçamento apesar das críticas de Bruxelas - Jornal de Negócios - Portugal" Sat, 20 Oct 2018 17:27:14 GMT    "Câmara de Lisboa desvaloriza impacto da greve do metro no dia da Web Summit - Correio da Manhã" Thu, 18 Oct 2018 17:15:16 GMT    "O Orçamento do Estado num minuto - Jornal de Negócios - Portugal" Sat, 20 Oct 2018 17:05:06 GMT    "Próximos desportivos da Peugeot serão eletrificados - TSF Online" Sat, 20 Oct 2018 17:25:35 GMT    "Cartoon SA 19-10-2018 - Jornal de Negócios - Portugal" Fri, 19 Oct 2018 08:05:11 GMT    "Que projeto inovador juntou Mexia, Galamba e o novo ministro da transição energética - Observador" Fri, 19 Oct 2018 16:35:14 GMT    "Euromilhões: Jackpot aumenta para 58 milhões - TVI24" Fri, 19 Oct 2018 19:36:00 GMT   "" Sat, 20 Oct 2018 18:04:30 GMT    "Não residentes compraram 9,7% dos imóveis na Madeira em 2017 - DNoticias" Fri, 19 Oct 2018 16:09:41 GMT    "Filas no registo de alojamento local para evitar nova lei - Jornal de Notícias" Fri, 19 Oct 2018 20:35:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.28 (+0.98%) 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 Transacción12,215Hora de Cotización2018-10-11 - 00:00:00
Variación--0.28 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo12,440Mínimo12,140
Volumen1.102.382Volumen Medio (3m)0
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield
Cierre Anterior12,490PER0,00%
Apertura12,420EPS0,00
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 2018-10-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-02-189,338.467.7009,789,249,7800:00:00
2011-02-228,656.820.1009,268,649,1400:00:00
2011-02-238,555.295.5008,898,508,7000:00:00
2011-02-248,538.613.7008,828,378,5900:00:00
2011-02-258,574.371.5008,728,448,6100:00:00
2011-02-288,592.236.2008,698,508,6800:00:00
2011-03-018,1611.292.4008,637,748,6000:00:00
2011-03-028,307.687.8008,728,278,2900:00:00
2011-03-038,554.435.4008,628,298,5500:00:00
2011-03-048,343.993.8008,548,218,5100:00:00
2011-03-078,253.772.2008,428,128,3500:00:00
2011-03-088,594.452.7008,658,268,2600:00:00
2011-03-098,907.976.5009,028,518,5100:00:00
2011-03-108,504.629.6008,808,468,6800:00:00
2011-03-118,581.878.0008,658,398,4100:00:00
2011-03-148,313.008.3008,518,208,3700:00:00
2011-03-158,282.851.6008,387,967,9600:00:00
2011-03-167,896.133.9008,307,818,2800:00:00
2011-03-178,324.317.2008,357,968,1200:00:00
2011-03-188,645.447.8008,978,348,4900:00:00
2011-03-218,933.142.1008,968,738,8700:00:00
2011-03-228,742.067.3008,978,728,9200:00:00
2011-03-238,812.563.9008,828,368,6500:00:00
2011-03-248,904.592.7008,988,608,9000:00:00
2011-03-258,752.591.0008,988,748,9400:00:00
2011-03-288,836.912.4009,238,758,7500:00:00
2011-03-299,277.478.7009,298,769,1300:00:00
2011-03-309,222.406.1009,378,969,3400:00:00
2011-03-318,892.775.0009,248,889,1700:00:00
2011-04-019,354.120.5009,499,069,1000:00:00
2011-04-049,171.955.6009,359,119,3500:00:00
2011-04-059,171.653.4009,288,959,1600:00:00
2011-04-069,401.998.4009,439,099,2700:00:00
2011-04-079,432.221.7009,649,319,3700:00:00
2011-04-089,111.807.4009,599,089,5300:00:00
2011-04-118,902.369.0009,118,829,0900:00:00
2011-04-128,702.152.7008,838,678,7400:00:00
2011-04-138,673.060.2008,908,498,8200:00:00
2011-04-148,522.464.5008,608,368,5200:00:00
2011-04-158,765.087.7008,998,628,8000:00:00
2011-04-188,433.661.6008,628,288,5700:00:00
2011-04-198,395.571.7008,528,208,4900:00:00
2011-04-207,4522.170.8008,707,218,6400:00:00
2011-04-218,077.549.1008,077,487,6100:00:00
2011-04-258,356.130.7008,438,048,0500:00:00
2011-04-268,545.071.5008,698,338,3800:00:00
2011-04-278,452.964.1008,668,358,5600:00:00
2011-04-288,632.587.4008,658,428,4500:00:00
2011-04-298,661.700.0008,738,548,6400:00:00
2011-05-028,703.591.5009,088,668,7200:00:00
2011-05-038,743.865.6008,778,488,6400:00:00
2011-05-048,502.149.2008,798,498,7700:00:00
2011-05-058,353.983.3008,548,228,4100:00:00
2011-05-068,342.889.7008,578,218,5500:00:00
2011-05-098,282.196.8008,328,168,2600:00:00
2011-05-108,562.285.0008,598,308,3300:00:00
2011-05-118,413.114.5008,708,338,5300:00:00
2011-05-128,163.300.0008,428,148,3500:00:00
2011-05-137,935.686.6008,327,918,1600:00:00
2011-05-167,972.399.2008,257,878,0100:00:00
2011-05-177,834.003.4007,997,657,9100:00:00
2011-05-187,801.963.1007,977,777,8400:00:00
2011-05-197,693.433.5007,927,587,8400:00:00
2011-05-207,452.620.9007,777,457,6000:00:00
2011-05-237,493.442.3007,607,347,3400:00:00
2011-05-247,344.623.4007,567,337,5200:00:00
2011-05-257,562.389.4007,597,317,3600:00:00
2011-05-267,752.567.0007,777,527,5400:00:00
2011-05-277,912.551.1007,937,737,8300:00:00
2011-05-318,063.337.7008,187,908,0500:00:00
2011-06-017,713.977.9008,127,658,0700:00:00
2011-06-027,692.085.3007,807,657,7100:00:00
2011-06-037,583.266.0007,937,507,5200:00:00
2011-06-067,372.903.9007,607,337,5600:00:00
2011-06-077,272.937.5007,627,277,5000:00:00
2011-06-085,8022.285.5007,195,796,7600:00:00
2011-06-095,7414.265.4006,055,416,0400:00:00
2011-06-106,089.515.6006,245,715,8900:00:00
2011-06-136,075.475.9006,155,986,1200:00:00
2011-06-146,314.292.7006,386,206,2000:00:00
2011-06-156,233.889.7006,456,156,2200:00:00
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