|
 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 2023-06-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-06-15 | 6,23 | 3.889.700 | 6,45 | 6,15 | 6,22 | 00:00:00 | | 2011-06-16 | 6,32 | 4.181.900 | 6,51 | 6,19 | 6,26 | 00:00:00 | | 2011-06-17 | 6,33 | 3.583.800 | 6,54 | 6,30 | 6,44 | 00:00:00 | | 2011-06-20 | 6,34 | 1.692.400 | 6,46 | 6,22 | 6,27 | 00:00:00 | | 2011-06-21 | 6,56 | 2.761.800 | 6,59 | 6,39 | 6,41 | 00:00:00 | | 2011-06-22 | 6,38 | 2.514.200 | 6,64 | 6,36 | 6,52 | 00:00:00 | | 2011-06-23 | 6,05 | 6.785.400 | 6,31 | 5,92 | 6,30 | 00:00:00 | | 2011-06-24 | 6,04 | 6.509.300 | 6,21 | 6,00 | 6,14 | 00:00:00 | | 2011-06-27 | 5,75 | 6.960.300 | 5,98 | 5,74 | 5,95 | 00:00:00 | | 2011-06-28 | 5,74 | 5.552.700 | 5,92 | 5,69 | 5,89 | 00:00:00 | | 2011-06-29 | 5,89 | 6.191.700 | 5,98 | 5,80 | 5,83 | 00:00:00 | | 2011-06-30 | 5,95 | 4.152.000 | 6,05 | 5,90 | 5,93 | 00:00:00 | | 2011-07-01 | 6,10 | 4.792.500 | 6,14 | 5,97 | 6,00 | 00:00:00 | | 2011-07-05 | 6,05 | 2.502.500 | 6,18 | 6,02 | 6,13 | 00:00:00 | | 2011-07-06 | 6,82 | 13.173.600 | 6,82 | 6,00 | 6,02 | 00:00:00 | | 2011-07-07 | 6,81 | 8.432.800 | 6,82 | 6,30 | 6,77 | 00:00:00 | | 2011-07-08 | 6,61 | 4.518.300 | 6,69 | 6,44 | 6,62 | 00:00:00 | | 2011-07-11 | 6,30 | 3.073.300 | 6,50 | 6,21 | 6,50 | 00:00:00 | | 2011-07-12 | 6,26 | 3.601.100 | 6,60 | 6,23 | 6,32 | 00:00:00 | | 2011-07-13 | 6,36 | 3.286.000 | 6,56 | 6,20 | 6,35 | 00:00:00 | | 2011-07-14 | 6,04 | 4.656.400 | 6,41 | 6,00 | 6,41 | 00:00:00 | | 2011-07-15 | 6,00 | 6.750.800 | 6,13 | 5,85 | 6,08 | 00:00:00 | | 2011-07-18 | 4,62 | 21.643.300 | 5,60 | 4,40 | 5,47 | 00:00:00 | | 2011-07-19 | 4,48 | 10.021.100 | 4,82 | 4,41 | 4,63 | 00:00:00 | | 2011-07-20 | 4,37 | 10.150.000 | 4,51 | 4,26 | 4,50 | 00:00:00 | | 2011-07-21 | 4,12 | 9.398.600 | 4,40 | 4,11 | 4,40 | 00:00:00 | | 2011-07-22 | 4,17 | 16.537.800 | 4,19 | 3,90 | 4,12 | 00:00:00 | | 2011-07-25 | 4,14 | 10.215.000 | 4,33 | 4,12 | 4,16 | 00:00:00 | | 2011-07-26 | 4,50 | 12.124.600 | 4,56 | 4,12 | 4,16 | 00:00:00 | | 2011-07-27 | 4,31 | 6.176.400 | 4,50 | 4,19 | 4,43 | 00:00:00 | | 2011-07-28 | 4,20 | 5.042.100 | 4,38 | 4,19 | 4,31 | 00:00:00 | | 2011-07-29 | 3,98 | 7.912.900 | 4,15 | 3,97 | 4,14 | 00:00:00 | | 2011-08-01 | 3,94 | 7.997.600 | 4,11 | 3,77 | 4,07 | 00:00:00 | | 2011-08-02 | 3,90 | 7.122.300 | 4,15 | 3,89 | 4,01 | 00:00:00 | | 2011-08-03 | 4,05 | 6.506.900 | 4,17 | 3,77 | 3,90 | 00:00:00 | | 2011-08-04 | 3,22 | 13.677.400 | 3,87 | 3,22 | 3,85 | 00:00:00 | | 2011-08-05 | 3,18 | 9.328.700 | 3,62 | 3,03 | 3,51 | 00:00:00 | | 2011-08-08 | 1,89 | 19.952.300 | 3,03 | 1,87 | 2,93 | 00:00:00 | | 2011-08-09 | 2,35 | 13.891.000 | 2,50 | 2,07 | 2,25 | 00:00:00 | | 2011-08-10 | 2,06 | 8.614.900 | 2,34 | 2,04 | 2,24 | 00:00:00 | | 2011-08-11 | 2,36 | 10.161.100 | 2,49 | 2,08 | 2,19 | 00:00:00 | | 2011-08-12 | 2,17 | 8.392.400 | 2,47 | 2,14 | 2,47 | 00:00:00 | | 2011-08-15 | 2,24 | 9.834.800 | 2,28 | 2,14 | 2,27 | 00:00:00 | | 2011-08-16 | 2,09 | 7.005.500 | 2,21 | 2,06 | 2,20 | 00:00:00 | | 2011-08-17 | 2,12 | 6.944.100 | 2,15 | 2,04 | 2,15 | 00:00:00 | | 2011-08-18 | 1,86 | 9.523.600 | 2,00 | 1,80 | 1,93 | 00:00:00 | | 2011-08-19 | 1,90 | 6.610.800 | 1,98 | 1,81 | 1,88 | 00:00:00 | | 2011-08-22 | 1,70 | 8.863.900 | 2,05 | 1,68 | 1,95 | 00:00:00 | | 2011-08-23 | 1,69 | 7.653.700 | 1,76 | 1,59 | 1,74 | 00:00:00 | | 2011-08-24 | 2,13 | 13.976.900 | 2,19 | 1,68 | 1,70 | 00:00:00 | | 2011-08-25 | 2,29 | 17.836.000 | 2,50 | 2,19 | 2,25 | 00:00:00 | | 2011-08-26 | 2,46 | 12.772.000 | 2,54 | 2,16 | 2,27 | 00:00:00 | | 2011-08-29 | 2,93 | 12.527.500 | 3,02 | 2,55 | 2,56 | 00:00:00 | | 2011-08-30 | 2,80 | 9.750.200 | 2,97 | 2,66 | 2,81 | 00:00:00 | | 2011-08-31 | 2,60 | 12.063.600 | 2,94 | 2,57 | 2,88 | 00:00:00 | | 2011-09-01 | 2,41 | 6.666.800 | 2,67 | 2,40 | 2,63 | 00:00:00 | | 2011-09-02 | 2,19 | 6.610.300 | 2,31 | 2,14 | 2,28 | 00:00:00 | | 2011-09-06 | 2,29 | 7.109.500 | 2,36 | 2,04 | 2,05 | 00:00:00 | | 2011-09-07 | 2,88 | 16.013.500 | 2,91 | 2,52 | 2,65 | 00:00:00 | | 2011-09-08 | 2,70 | 9.753.800 | 2,87 | 2,63 | 2,85 | 00:00:00 | | 2011-09-09 | 2,37 | 11.569.500 | 2,67 | 2,24 | 2,67 | 00:00:00 | | 2011-09-12 | 2,36 | 7.341.500 | 2,52 | 2,21 | 2,21 | 00:00:00 | | 2011-09-13 | 2,33 | 8.309.800 | 2,49 | 2,18 | 2,41 | 00:00:00 | | 2011-09-14 | 2,44 | 7.228.200 | 2,51 | 2,25 | 2,40 | 00:00:00 | | 2011-09-15 | 2,53 | 6.003.500 | 2,58 | 2,37 | 2,52 | 00:00:00 | | 2011-09-16 | 2,49 | 6.840.000 | 2,58 | 2,41 | 2,53 | 00:00:00 | | 2011-09-19 | 2,36 | 4.059.800 | 2,40 | 2,29 | 2,40 | 00:00:00 | | 2011-09-20 | 2,33 | 3.175.500 | 2,45 | 2,30 | 2,38 | 00:00:00 | | 2011-09-21 | 2,24 | 5.848.600 | 2,42 | 2,22 | 2,34 | 00:00:00 | | 2011-09-22 | 1,98 | 9.869.600 | 2,14 | 1,89 | 2,11 | 00:00:00 | | 2011-09-23 | 1,86 | 10.957.400 | 2,03 | 1,81 | 1,95 | 00:00:00 | | 2011-09-26 | 1,87 | 8.382.900 | 1,96 | 1,70 | 1,90 | 00:00:00 | | 2011-09-27 | 2,03 | 6.844.500 | 2,16 | 1,95 | 1,99 | 00:00:00 | | 2011-09-28 | 1,90 | 4.591.700 | 2,10 | 1,90 | 2,05 | 00:00:00 | | 2011-09-29 | 1,94 | 5.494.300 | 2,02 | 1,83 | 2,02 | 00:00:00 | | 2011-09-30 | 1,87 | 4.828.200 | 1,93 | 1,84 | 1,90 | 00:00:00 | | 2011-10-03 | 1,63 | 7.624.300 | 1,86 | 1,61 | 1,84 | 00:00:00 | | 2011-10-04 | 1,67 | 6.679.300 | 1,70 | 1,51 | 1,59 | 00:00:00 | | 2011-10-05 | 1,84 | 6.766.100 | 1,85 | 1,63 | 1,68 | 00:00:00 | | 2011-10-06 | 2,17 | 7.637.200 | 2,19 | 1,80 | 1,84 | 00:00:00 | | 2011-10-07 | 2,15 | 8.575.800 | 2,32 | 2,08 | 2,23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
