Última Hora: "Quem é Jaime Marta Soares - SIC Notícias" Mon, 10 Dec 2018 20:20:00 GMT   "Governo desafia bastonária dos enfermeiros a parar greve. A resposta: "Não contem comigo" - TSF Online" Tue, 11 Dec 2018 13:42:42 GMT    "Jovem esfaqueado acabou por morrer no hospital de Viana de Castelo - Notícias de Coimbra" Mon, 10 Dec 2018 22:40:52 GMT    "Primeiro-ministro diz que greve às cirurgias "não é aceitável" - Jornal de Notícias" Tue, 11 Dec 2018 15:53:00 GMT    "EUA ficam de fora de acordo histórico sobre migrações - Expresso" Mon, 10 Dec 2018 18:30:00 GMT    "PS abandona Comissão da Arrábida após divulgação de relatório - Jornal de Notícias" Tue, 11 Dec 2018 11:30:00 GMT    "Invasão de barco da Transtejo obriga polícia a intervir - ZAP" Tue, 11 Dec 2018 14:15:00 GMT    "Khashoggi e outros "guardiães" assassinados são a figura do ano da Time - Notícias ao Minuto" Tue, 11 Dec 2018 13:36:46 GMT    "Quase 100 mil libras de dinheiro público gasto no Brexit em anúncios no Facebook - Pplware" Tue, 11 Dec 2018 12:07:00 GMT    "PJ ataca corrupção na Inspeção-Geral das Finanças - Correio da Manhã" Tue, 11 Dec 2018 12:09:47 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.65 (+0.95%) 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 Transacción11,330Hora de Cotización2018-12-04 - 00:00:00
Variación--0.65 (+0.95%)Rango 52 Semanas[0,000 - 0,000]
Máximo11,980Mínimo11,240
Volumen1.733.624Volumen Medio (3m)0
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield
Cierre Anterior11,980PER0,00%
Apertura11,920EPS0,00
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 2018-12-11
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-10-072,158.575.8002,322,082,2300:00:00
2011-10-102,457.741.1002,452,192,1900:00:00
2011-10-112,384.878.4002,472,312,4300:00:00
2011-10-122,406.047.5002,502,322,4200:00:00
2011-10-132,383.426.4002,442,332,3700:00:00
2011-10-142,393.362.6002,442,262,4300:00:00
2011-10-172,193.442.6002,372,192,3700:00:00
2011-10-182,3915.506.3002,442,052,2300:00:00
2011-10-192,489.645.8002,612,322,3800:00:00
2011-10-202,445.405.3002,542,332,4800:00:00
2011-10-212,3013.457.7002,352,082,0900:00:00
2011-10-242,2614.046.7002,302,042,2100:00:00
2011-10-252,356.815.4002,442,182,2200:00:00
2011-10-262,375.377.2002,402,212,4000:00:00
2011-10-272,7214.448.8002,772,442,4700:00:00
2011-10-282,729.771.1002,962,622,7200:00:00
2011-10-312,665.728.6002,702,522,6100:00:00
2011-11-012,407.202.7002,742,392,4800:00:00
2011-11-022,573.716.6002,602,442,4600:00:00
2011-11-032,633.801.7002,672,502,6300:00:00
2011-11-042,563.063.4002,642,522,6100:00:00
2011-11-072,9415.414.7003,082,562,5800:00:00
2011-11-083,2619.403.8003,352,993,0000:00:00
2011-11-093,039.946.3003,173,013,0600:00:00
2011-11-102,908.639.7003,322,863,2000:00:00
2011-11-112,945.377.2003,102,872,8900:00:00
2011-11-142,834.143.4003,012,782,9400:00:00
2011-11-152,935.701.8002,962,722,8000:00:00
2011-11-162,884.467.4002,982,832,9100:00:00
2011-11-172,756.195.2002,942,722,8700:00:00
2011-11-182,833.667.4002,862,722,7800:00:00
2011-11-212,646.340.2002,782,532,7400:00:00
2011-11-222,513.411.5002,632,502,6200:00:00
2011-11-232,407.944.0002,462,272,4300:00:00
2011-11-252,583.410.2002,602,332,3800:00:00
2011-11-282,867.082.0002,862,652,7500:00:00
2011-11-292,674.839.7002,892,642,8400:00:00
2011-11-302,889.525.0002,902,632,8500:00:00
2011-12-013,099.386.3003,212,802,8500:00:00
2011-12-023,067.405.7003,303,063,1800:00:00
2011-12-053,4613.371.8003,593,113,1800:00:00
2011-12-063,386.546.7003,543,283,4500:00:00
2011-12-073,607.923.5003,623,263,3600:00:00
2011-12-083,6214.204.3003,873,383,6000:00:00
2011-12-093,7813.029.9003,923,543,5900:00:00
2011-12-123,698.818.5003,723,593,6700:00:00
2011-12-133,538.471.1003,863,433,7600:00:00
2011-12-143,426.382.7003,573,383,4900:00:00
2011-12-153,457.193.8003,573,413,4900:00:00
2011-12-163,575.804.8003,613,503,5200:00:00
2011-12-193,254.806.3003,643,243,6200:00:00
2011-12-203,595.561.4003,623,343,4000:00:00
2011-12-213,454.075.9003,593,363,5800:00:00
2011-12-223,836.262.5003,993,463,4900:00:00
2011-12-233,832.745.6003,903,723,8300:00:00
2011-12-273,752.785.7003,873,723,7800:00:00
2011-12-283,643.691.4003,773,553,7400:00:00
2011-12-293,553.930.7003,753,513,6800:00:00
2011-12-303,733.928.5003,763,513,5600:00:00
2012-01-033,599.683.3003,703,433,5300:00:00
2012-01-043,807.807.8003,863,523,5500:00:00
2012-01-054,0719.306.6004,443,693,7500:00:00
2012-01-063,916.543.6004,073,864,0500:00:00
2012-01-093,854.540.0003,983,823,9600:00:00
2012-01-104,218.813.0004,253,863,9200:00:00
2012-01-114,3210.153.1004,374,074,1900:00:00
2012-01-124,408.853.3004,514,244,3100:00:00
2012-01-134,358.108.7004,614,284,4500:00:00
2012-01-173,9212.907.1004,303,874,2000:00:00
2012-01-184,174.891.1004,213,833,9500:00:00
2012-01-194,196.348.6004,293,994,2100:00:00
2012-01-204,224.185.5004,294,124,1900:00:00
2012-01-234,068.572.9004,273,964,2400:00:00
2012-01-244,1513.142.3004,183,853,8500:00:00
2012-01-254,138.403.8004,143,964,0400:00:00
2012-01-263,877.727.7004,173,814,1600:00:00
2012-01-274,1413.955.0004,143,663,8300:00:00
2012-01-303,9510.365.3004,173,813,9800:00:00
2012-01-313,796.670.5004,013,753,9700:00:00
2012-02-013,998.295.9004,103,823,9200:00:00
2012-02-024,034.233.3004,073,954,0100:00:00
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