|
 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 2023-12-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-02-18 | 9,33 | 8.467.700 | 9,78 | 9,24 | 9,78 | 00:00:00 | | 2011-02-22 | 8,65 | 6.820.100 | 9,26 | 8,64 | 9,14 | 00:00:00 | | 2011-02-23 | 8,55 | 5.295.500 | 8,89 | 8,50 | 8,70 | 00:00:00 | | 2011-02-24 | 8,53 | 8.613.700 | 8,82 | 8,37 | 8,59 | 00:00:00 | | 2011-02-25 | 8,57 | 4.371.500 | 8,72 | 8,44 | 8,61 | 00:00:00 | | 2011-02-28 | 8,59 | 2.236.200 | 8,69 | 8,50 | 8,68 | 00:00:00 | | 2011-03-01 | 8,16 | 11.292.400 | 8,63 | 7,74 | 8,60 | 00:00:00 | | 2011-03-02 | 8,30 | 7.687.800 | 8,72 | 8,27 | 8,29 | 00:00:00 | | 2011-03-03 | 8,55 | 4.435.400 | 8,62 | 8,29 | 8,55 | 00:00:00 | | 2011-03-04 | 8,34 | 3.993.800 | 8,54 | 8,21 | 8,51 | 00:00:00 | | 2011-03-07 | 8,25 | 3.772.200 | 8,42 | 8,12 | 8,35 | 00:00:00 | | 2011-03-08 | 8,59 | 4.452.700 | 8,65 | 8,26 | 8,26 | 00:00:00 | | 2011-03-09 | 8,90 | 7.976.500 | 9,02 | 8,51 | 8,51 | 00:00:00 | | 2011-03-10 | 8,50 | 4.629.600 | 8,80 | 8,46 | 8,68 | 00:00:00 | | 2011-03-11 | 8,58 | 1.878.000 | 8,65 | 8,39 | 8,41 | 00:00:00 | | 2011-03-14 | 8,31 | 3.008.300 | 8,51 | 8,20 | 8,37 | 00:00:00 | | 2011-03-15 | 8,28 | 2.851.600 | 8,38 | 7,96 | 7,96 | 00:00:00 | | 2011-03-16 | 7,89 | 6.133.900 | 8,30 | 7,81 | 8,28 | 00:00:00 | | 2011-03-17 | 8,32 | 4.317.200 | 8,35 | 7,96 | 8,12 | 00:00:00 | | 2011-03-18 | 8,64 | 5.447.800 | 8,97 | 8,34 | 8,49 | 00:00:00 | | 2011-03-21 | 8,93 | 3.142.100 | 8,96 | 8,73 | 8,87 | 00:00:00 | | 2011-03-22 | 8,74 | 2.067.300 | 8,97 | 8,72 | 8,92 | 00:00:00 | | 2011-03-23 | 8,81 | 2.563.900 | 8,82 | 8,36 | 8,65 | 00:00:00 | | 2011-03-24 | 8,90 | 4.592.700 | 8,98 | 8,60 | 8,90 | 00:00:00 | | 2011-03-25 | 8,75 | 2.591.000 | 8,98 | 8,74 | 8,94 | 00:00:00 | | 2011-03-28 | 8,83 | 6.912.400 | 9,23 | 8,75 | 8,75 | 00:00:00 | | 2011-03-29 | 9,27 | 7.478.700 | 9,29 | 8,76 | 9,13 | 00:00:00 | | 2011-03-30 | 9,22 | 2.406.100 | 9,37 | 8,96 | 9,34 | 00:00:00 | | 2011-03-31 | 8,89 | 2.775.000 | 9,24 | 8,88 | 9,17 | 00:00:00 | | 2011-04-01 | 9,35 | 4.120.500 | 9,49 | 9,06 | 9,10 | 00:00:00 | | 2011-04-04 | 9,17 | 1.955.600 | 9,35 | 9,11 | 9,35 | 00:00:00 | | 2011-04-05 | 9,17 | 1.653.400 | 9,28 | 8,95 | 9,16 | 00:00:00 | | 2011-04-06 | 9,40 | 1.998.400 | 9,43 | 9,09 | 9,27 | 00:00:00 | | 2011-04-07 | 9,43 | 2.221.700 | 9,64 | 9,31 | 9,37 | 00:00:00 | | 2011-04-08 | 9,11 | 1.807.400 | 9,59 | 9,08 | 9,53 | 00:00:00 | | 2011-04-11 | 8,90 | 2.369.000 | 9,11 | 8,82 | 9,09 | 00:00:00 | | 2011-04-12 | 8,70 | 2.152.700 | 8,83 | 8,67 | 8,74 | 00:00:00 | | 2011-04-13 | 8,67 | 3.060.200 | 8,90 | 8,49 | 8,82 | 00:00:00 | | 2011-04-14 | 8,52 | 2.464.500 | 8,60 | 8,36 | 8,52 | 00:00:00 | | 2011-04-15 | 8,76 | 5.087.700 | 8,99 | 8,62 | 8,80 | 00:00:00 | | 2011-04-18 | 8,43 | 3.661.600 | 8,62 | 8,28 | 8,57 | 00:00:00 | | 2011-04-19 | 8,39 | 5.571.700 | 8,52 | 8,20 | 8,49 | 00:00:00 | | 2011-04-20 | 7,45 | 22.170.800 | 8,70 | 7,21 | 8,64 | 00:00:00 | | 2011-04-21 | 8,07 | 7.549.100 | 8,07 | 7,48 | 7,61 | 00:00:00 | | 2011-04-25 | 8,35 | 6.130.700 | 8,43 | 8,04 | 8,05 | 00:00:00 | | 2011-04-26 | 8,54 | 5.071.500 | 8,69 | 8,33 | 8,38 | 00:00:00 | | 2011-04-27 | 8,45 | 2.964.100 | 8,66 | 8,35 | 8,56 | 00:00:00 | | 2011-04-28 | 8,63 | 2.587.400 | 8,65 | 8,42 | 8,45 | 00:00:00 | | 2011-04-29 | 8,66 | 1.700.000 | 8,73 | 8,54 | 8,64 | 00:00:00 | | 2011-05-02 | 8,70 | 3.591.500 | 9,08 | 8,66 | 8,72 | 00:00:00 | | 2011-05-03 | 8,74 | 3.865.600 | 8,77 | 8,48 | 8,64 | 00:00:00 | | 2011-05-04 | 8,50 | 2.149.200 | 8,79 | 8,49 | 8,77 | 00:00:00 | | 2011-05-05 | 8,35 | 3.983.300 | 8,54 | 8,22 | 8,41 | 00:00:00 | | 2011-05-06 | 8,34 | 2.889.700 | 8,57 | 8,21 | 8,55 | 00:00:00 | | 2011-05-09 | 8,28 | 2.196.800 | 8,32 | 8,16 | 8,26 | 00:00:00 | | 2011-05-10 | 8,56 | 2.285.000 | 8,59 | 8,30 | 8,33 | 00:00:00 | | 2011-05-11 | 8,41 | 3.114.500 | 8,70 | 8,33 | 8,53 | 00:00:00 | | 2011-05-12 | 8,16 | 3.300.000 | 8,42 | 8,14 | 8,35 | 00:00:00 | | 2011-05-13 | 7,93 | 5.686.600 | 8,32 | 7,91 | 8,16 | 00:00:00 | | 2011-05-16 | 7,97 | 2.399.200 | 8,25 | 7,87 | 8,01 | 00:00:00 | | 2011-05-17 | 7,83 | 4.003.400 | 7,99 | 7,65 | 7,91 | 00:00:00 | | 2011-05-18 | 7,80 | 1.963.100 | 7,97 | 7,77 | 7,84 | 00:00:00 | | 2011-05-19 | 7,69 | 3.433.500 | 7,92 | 7,58 | 7,84 | 00:00:00 | | 2011-05-20 | 7,45 | 2.620.900 | 7,77 | 7,45 | 7,60 | 00:00:00 | | 2011-05-23 | 7,49 | 3.442.300 | 7,60 | 7,34 | 7,34 | 00:00:00 | | 2011-05-24 | 7,34 | 4.623.400 | 7,56 | 7,33 | 7,52 | 00:00:00 | | 2011-05-25 | 7,56 | 2.389.400 | 7,59 | 7,31 | 7,36 | 00:00:00 | | 2011-05-26 | 7,75 | 2.567.000 | 7,77 | 7,52 | 7,54 | 00:00:00 | | 2011-05-27 | 7,91 | 2.551.100 | 7,93 | 7,73 | 7,83 | 00:00:00 | | 2011-05-31 | 8,06 | 3.337.700 | 8,18 | 7,90 | 8,05 | 00:00:00 | | 2011-06-01 | 7,71 | 3.977.900 | 8,12 | 7,65 | 8,07 | 00:00:00 | | 2011-06-02 | 7,69 | 2.085.300 | 7,80 | 7,65 | 7,71 | 00:00:00 | | 2011-06-03 | 7,58 | 3.266.000 | 7,93 | 7,50 | 7,52 | 00:00:00 | | 2011-06-06 | 7,37 | 2.903.900 | 7,60 | 7,33 | 7,56 | 00:00:00 | | 2011-06-07 | 7,27 | 2.937.500 | 7,62 | 7,27 | 7,50 | 00:00:00 | | 2011-06-08 | 5,80 | 22.285.500 | 7,19 | 5,79 | 6,76 | 00:00:00 | | 2011-06-09 | 5,74 | 14.265.400 | 6,05 | 5,41 | 6,04 | 00:00:00 | | 2011-06-10 | 6,08 | 9.515.600 | 6,24 | 5,71 | 5,89 | 00:00:00 | | 2011-06-13 | 6,07 | 5.475.900 | 6,15 | 5,98 | 6,12 | 00:00:00 | | 2011-06-14 | 6,31 | 4.292.700 | 6,38 | 6,20 | 6,20 | 00:00:00 | | 2011-06-15 | 6,23 | 3.889.700 | 6,45 | 6,15 | 6,22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
