Última Hora: "Nacionalização da Efacec deixa bancos credores de Isabel dos Santos em risco - ZAP - ZAP" Fri, 03 Jul 2020 11:00:59 GMT    "Portugal quer que Reino Unido aplique quarentena apenas a quem regressa de Lisboa - RTP" Sat, 04 Jul 2020 19:47:00 GMT    "Novo caso positivo na Madeira e outro suspeito aguarda por resultados há dois dias - DNoticias" Sat, 04 Jul 2020 20:17:00 GMT    "Costa diz que PS não aproveitará sondagens para abrir crise política e que Portugal precisa de estabilidade - PÚBLICO" Sat, 04 Jul 2020 11:27:00 GMT    "Marcelo acredita que o Reino Unido vai retirar a quarentena de quem chegar da Madeira - jm-madeira.pt" Sat, 04 Jul 2020 18:47:00 GMT   "Covid-19. Há 15 dias que não havia tantos recuperados em Portugal. Número de internados também desce - Expresso" Sat, 04 Jul 2020 17:25:59 GMT    "Lisboa ainda sem melhoria - Sol" Sat, 04 Jul 2020 10:18:11 GMT    "TAP: Azul anuncia venda de 6% em acordo que "garante a continuação" da transportadora - Diário Digital" Fri, 03 Jul 2020 19:09:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 04 Jul 2020 17:49:00 GMT    "Incêndio na Pampilhosa da Serra: Tony Carreira angustiado pelos pais - Flash" Sat, 04 Jul 2020 19:45:00 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 2020-07-05
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2012-02-024,034.233.3004,073,954,0100:00:00
2012-02-034,3210.483.3004,434,154,1600:00:00
2012-02-064,486.119.3004,494,224,3300:00:00
2012-02-074,376.246.6004,604,314,4600:00:00
2012-02-084,436.807.4004,574,334,3300:00:00
2012-02-094,6514.312.5004,914,444,5100:00:00
2012-02-104,357.677.8004,574,294,5200:00:00
2012-02-134,423.977.6004,494,314,4500:00:00
2012-02-144,404.493.6004,584,344,4000:00:00
2012-02-154,466.063.1004,504,344,4200:00:00
2012-02-164,7110.636.1004,764,434,4500:00:00
2012-02-174,745.441.2004,814,654,7600:00:00
2012-02-215,0213.813.4005,064,674,7500:00:00
2012-02-224,6911.147.9005,034,694,9100:00:00
2012-02-234,696.259.1004,864,604,6900:00:00
2012-02-244,683.804.9004,794,664,7000:00:00
2012-02-274,734.920.3004,834,504,6100:00:00
2012-02-284,564.876.6004,854,564,7300:00:00
2012-02-294,517.871.7004,744,444,6300:00:00
2012-03-014,476.300.0004,564,454,5400:00:00
2012-03-024,367.308.8004,504,314,4900:00:00
2012-03-054,414.478.4004,424,224,3300:00:00
2012-03-064,198.650.9004,414,114,2800:00:00
2012-03-074,344.617.3004,384,204,2400:00:00
2012-03-084,383.600.8004,464,284,4000:00:00
2012-03-094,608.799.1004,724,374,3700:00:00
2012-03-124,433.887.4004,664,414,6200:00:00
2012-03-134,725.584.2004,754,494,5200:00:00
2012-03-144,815.296.9004,864,664,7200:00:00
2012-03-154,915.166.1005,014,734,8100:00:00
2012-03-164,865.240.7004,974,744,9400:00:00
2012-03-195,004.404.7005,094,814,8500:00:00
2012-03-204,984.979.7005,034,874,9800:00:00
2012-03-214,954.202.8005,154,915,0300:00:00
2012-03-224,707.588.8004,884,674,8800:00:00
2012-03-234,906.354.3004,934,624,7000:00:00
2012-03-265,056.575.4005,074,884,9300:00:00
2012-03-274,916.318.5005,134,875,0900:00:00
2012-03-284,906.701.2005,014,824,9000:00:00
2012-03-294,946.145.1005,004,794,8300:00:00
2012-03-304,965.927.6005,124,905,0000:00:00
2012-04-025,096.024.4005,134,944,9500:00:00
2012-04-035,006.416.6005,114,935,0600:00:00
2012-04-045,027.320.9005,034,834,9400:00:00
2012-04-054,836.033.9004,994,814,9600:00:00
2012-04-094,4911.139.4004,734,464,6700:00:00
2012-04-104,2510.712.4004,614,214,5200:00:00
2012-04-114,344.906.6004,424,314,3500:00:00
2012-04-124,356.494.8004,424,284,3600:00:00
2012-04-134,204.048.4004,354,164,3200:00:00
2012-04-164,153.715.8004,334,144,3000:00:00
2012-04-174,103.392.6004,254,104,2000:00:00
2012-04-184,0015.863.7004,083,834,0400:00:00
2012-04-193,906.380.2004,043,864,0200:00:00
2012-04-203,688.406.3003,993,663,9800:00:00
2012-04-233,4312.762.3003,773,413,7000:00:00
2012-04-243,259.655.0003,443,213,4100:00:00
2012-04-253,4410.854.2003,463,213,3400:00:00
2012-04-263,605.759.7003,623,353,3900:00:00
2012-04-273,565.533.5003,603,453,5500:00:00
2012-04-303,463.063.8003,563,413,5600:00:00
2012-05-013,268.694.1003,463,113,4300:00:00
2012-05-023,336.264.1003,363,033,2200:00:00
2012-05-033,225.881.1003,343,183,3200:00:00
2012-05-043,175.058.2003,233,083,1600:00:00
2012-05-073,242.892.9003,313,113,1300:00:00
2012-05-083,174.773.6003,253,063,2100:00:00
2012-05-093,274.534.5003,323,023,1000:00:00
2012-05-103,163.028.4003,353,133,3100:00:00
2012-05-112,983.976.6003,122,953,1200:00:00
2012-05-142,834.733.8002,952,782,9000:00:00
2012-05-152,726.173.5002,842,702,8300:00:00
2012-05-162,565.631.5002,822,552,7600:00:00
2012-05-172,337.249.9002,592,322,5800:00:00
2012-05-182,228.331.7002,342,142,3000:00:00
2012-05-212,364.304.2002,442,202,2600:00:00
2012-05-222,4911.266.1002,642,332,3600:00:00
2012-05-232,385.800.0002,442,302,4300:00:00
2012-05-242,402.815.4002,452,282,4200:00:00
2012-05-252,282.280.2002,442,252,3900:00:00
2012-05-292,584.797.5002,582,342,3800:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters