Última Hora: "Fim do adicional ao imposto sobre combustíveis em debate na AR com aprovação em aberto - Observador" Thu, 21 Jun 2018 06:27:00 GMT    "Morreu Fernando Guedes, o histórico líder da Sogrape - Observador" Wed, 20 Jun 2018 18:43:31 GMT   "" Thu, 21 Jun 2018 06:45:25 GMT    "Electrónica e automóveis mais caros em Portugal do que na média da UE - DNoticias" Thu, 21 Jun 2018 03:38:34 GMT    "Draghi afasta cenário de nova recessão pelo menos até 2020 - Diário de Notícias - Lisboa" Wed, 20 Jun 2018 23:06:36 GMT    "Portugueses reforçam parceria com BMW para o carro do futuro - AutoPortal" Wed, 20 Jun 2018 11:57:35 GMT    "TAP foca estratégia de crescimento na América do Norte - Diário de Notícias - Lisboa" Wed, 20 Jun 2018 23:01:00 GMT    "Auditoria à TAP. Presidente da companhia diz que ?é impossível assegurar que não há risco? - Observador" Wed, 20 Jun 2018 15:14:00 GMT    "Altice vende antenas em Portugal e França por 2,5 mil milhões de euros - Jornal de Negócios - Portugal" Wed, 20 Jun 2018 16:24:57 GMT    "Atividade de `franchising` em Portugal gera 5,5 mil ME e 130 mil postos de trabalho - RTP" Thu, 21 Jun 2018 06:38:00 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 2018-06-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-06-156,233.889.7006,456,156,2200:00:00
2011-06-166,324.181.9006,516,196,2600:00:00
2011-06-176,333.583.8006,546,306,4400:00:00
2011-06-206,341.692.4006,466,226,2700:00:00
2011-06-216,562.761.8006,596,396,4100:00:00
2011-06-226,382.514.2006,646,366,5200:00:00
2011-06-236,056.785.4006,315,926,3000:00:00
2011-06-246,046.509.3006,216,006,1400:00:00
2011-06-275,756.960.3005,985,745,9500:00:00
2011-06-285,745.552.7005,925,695,8900:00:00
2011-06-295,896.191.7005,985,805,8300:00:00
2011-06-305,954.152.0006,055,905,9300:00:00
2011-07-016,104.792.5006,145,976,0000:00:00
2011-07-056,052.502.5006,186,026,1300:00:00
2011-07-066,8213.173.6006,826,006,0200:00:00
2011-07-076,818.432.8006,826,306,7700:00:00
2011-07-086,614.518.3006,696,446,6200:00:00
2011-07-116,303.073.3006,506,216,5000:00:00
2011-07-126,263.601.1006,606,236,3200:00:00
2011-07-136,363.286.0006,566,206,3500:00:00
2011-07-146,044.656.4006,416,006,4100:00:00
2011-07-156,006.750.8006,135,856,0800:00:00
2011-07-184,6221.643.3005,604,405,4700:00:00
2011-07-194,4810.021.1004,824,414,6300:00:00
2011-07-204,3710.150.0004,514,264,5000:00:00
2011-07-214,129.398.6004,404,114,4000:00:00
2011-07-224,1716.537.8004,193,904,1200:00:00
2011-07-254,1410.215.0004,334,124,1600:00:00
2011-07-264,5012.124.6004,564,124,1600:00:00
2011-07-274,316.176.4004,504,194,4300:00:00
2011-07-284,205.042.1004,384,194,3100:00:00
2011-07-293,987.912.9004,153,974,1400:00:00
2011-08-013,947.997.6004,113,774,0700:00:00
2011-08-023,907.122.3004,153,894,0100:00:00
2011-08-034,056.506.9004,173,773,9000:00:00
2011-08-043,2213.677.4003,873,223,8500:00:00
2011-08-053,189.328.7003,623,033,5100:00:00
2011-08-081,8919.952.3003,031,872,9300:00:00
2011-08-092,3513.891.0002,502,072,2500:00:00
2011-08-102,068.614.9002,342,042,2400:00:00
2011-08-112,3610.161.1002,492,082,1900:00:00
2011-08-122,178.392.4002,472,142,4700:00:00
2011-08-152,249.834.8002,282,142,2700:00:00
2011-08-162,097.005.5002,212,062,2000:00:00
2011-08-172,126.944.1002,152,042,1500:00:00
2011-08-181,869.523.6002,001,801,9300:00:00
2011-08-191,906.610.8001,981,811,8800:00:00
2011-08-221,708.863.9002,051,681,9500:00:00
2011-08-231,697.653.7001,761,591,7400:00:00
2011-08-242,1313.976.9002,191,681,7000:00:00
2011-08-252,2917.836.0002,502,192,2500:00:00
2011-08-262,4612.772.0002,542,162,2700:00:00
2011-08-292,9312.527.5003,022,552,5600:00:00
2011-08-302,809.750.2002,972,662,8100:00:00
2011-08-312,6012.063.6002,942,572,8800:00:00
2011-09-012,416.666.8002,672,402,6300:00:00
2011-09-022,196.610.3002,312,142,2800:00:00
2011-09-062,297.109.5002,362,042,0500:00:00
2011-09-072,8816.013.5002,912,522,6500:00:00
2011-09-082,709.753.8002,872,632,8500:00:00
2011-09-092,3711.569.5002,672,242,6700:00:00
2011-09-122,367.341.5002,522,212,2100:00:00
2011-09-132,338.309.8002,492,182,4100:00:00
2011-09-142,447.228.2002,512,252,4000:00:00
2011-09-152,536.003.5002,582,372,5200:00:00
2011-09-162,496.840.0002,582,412,5300:00:00
2011-09-192,364.059.8002,402,292,4000:00:00
2011-09-202,333.175.5002,452,302,3800:00:00
2011-09-212,245.848.6002,422,222,3400:00:00
2011-09-221,989.869.6002,141,892,1100:00:00
2011-09-231,8610.957.4002,031,811,9500:00:00
2011-09-261,878.382.9001,961,701,9000:00:00
2011-09-272,036.844.5002,161,951,9900:00:00
2011-09-281,904.591.7002,101,902,0500:00:00
2011-09-291,945.494.3002,021,832,0200:00:00
2011-09-301,874.828.2001,931,841,9000:00:00
2011-10-031,637.624.3001,861,611,8400:00:00
2011-10-041,676.679.3001,701,511,5900:00:00
2011-10-051,846.766.1001,851,631,6800:00:00
2011-10-062,177.637.2002,191,801,8400:00:00
2011-10-072,158.575.8002,322,082,2300:00:00
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