|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-02-02 | 4,03 | 4.233.300 | 4,07 | 3,95 | 4,01 | 00:00:00 | | 2012-02-03 | 4,32 | 10.483.300 | 4,43 | 4,15 | 4,16 | 00:00:00 | | 2012-02-06 | 4,48 | 6.119.300 | 4,49 | 4,22 | 4,33 | 00:00:00 | | 2012-02-07 | 4,37 | 6.246.600 | 4,60 | 4,31 | 4,46 | 00:00:00 | | 2012-02-08 | 4,43 | 6.807.400 | 4,57 | 4,33 | 4,33 | 00:00:00 | | 2012-02-09 | 4,65 | 14.312.500 | 4,91 | 4,44 | 4,51 | 00:00:00 | | 2012-02-10 | 4,35 | 7.677.800 | 4,57 | 4,29 | 4,52 | 00:00:00 | | 2012-02-13 | 4,42 | 3.977.600 | 4,49 | 4,31 | 4,45 | 00:00:00 | | 2012-02-14 | 4,40 | 4.493.600 | 4,58 | 4,34 | 4,40 | 00:00:00 | | 2012-02-15 | 4,46 | 6.063.100 | 4,50 | 4,34 | 4,42 | 00:00:00 | | 2012-02-16 | 4,71 | 10.636.100 | 4,76 | 4,43 | 4,45 | 00:00:00 | | 2012-02-17 | 4,74 | 5.441.200 | 4,81 | 4,65 | 4,76 | 00:00:00 | | 2012-02-21 | 5,02 | 13.813.400 | 5,06 | 4,67 | 4,75 | 00:00:00 | | 2012-02-22 | 4,69 | 11.147.900 | 5,03 | 4,69 | 4,91 | 00:00:00 | | 2012-02-23 | 4,69 | 6.259.100 | 4,86 | 4,60 | 4,69 | 00:00:00 | | 2012-02-24 | 4,68 | 3.804.900 | 4,79 | 4,66 | 4,70 | 00:00:00 | | 2012-02-27 | 4,73 | 4.920.300 | 4,83 | 4,50 | 4,61 | 00:00:00 | | 2012-02-28 | 4,56 | 4.876.600 | 4,85 | 4,56 | 4,73 | 00:00:00 | | 2012-02-29 | 4,51 | 7.871.700 | 4,74 | 4,44 | 4,63 | 00:00:00 | | 2012-03-01 | 4,47 | 6.300.000 | 4,56 | 4,45 | 4,54 | 00:00:00 | | 2012-03-02 | 4,36 | 7.308.800 | 4,50 | 4,31 | 4,49 | 00:00:00 | | 2012-03-05 | 4,41 | 4.478.400 | 4,42 | 4,22 | 4,33 | 00:00:00 | | 2012-03-06 | 4,19 | 8.650.900 | 4,41 | 4,11 | 4,28 | 00:00:00 | | 2012-03-07 | 4,34 | 4.617.300 | 4,38 | 4,20 | 4,24 | 00:00:00 | | 2012-03-08 | 4,38 | 3.600.800 | 4,46 | 4,28 | 4,40 | 00:00:00 | | 2012-03-09 | 4,60 | 8.799.100 | 4,72 | 4,37 | 4,37 | 00:00:00 | | 2012-03-12 | 4,43 | 3.887.400 | 4,66 | 4,41 | 4,62 | 00:00:00 | | 2012-03-13 | 4,72 | 5.584.200 | 4,75 | 4,49 | 4,52 | 00:00:00 | | 2012-03-14 | 4,81 | 5.296.900 | 4,86 | 4,66 | 4,72 | 00:00:00 | | 2012-03-15 | 4,91 | 5.166.100 | 5,01 | 4,73 | 4,81 | 00:00:00 | | 2012-03-16 | 4,86 | 5.240.700 | 4,97 | 4,74 | 4,94 | 00:00:00 | | 2012-03-19 | 5,00 | 4.404.700 | 5,09 | 4,81 | 4,85 | 00:00:00 | | 2012-03-20 | 4,98 | 4.979.700 | 5,03 | 4,87 | 4,98 | 00:00:00 | | 2012-03-21 | 4,95 | 4.202.800 | 5,15 | 4,91 | 5,03 | 00:00:00 | | 2012-03-22 | 4,70 | 7.588.800 | 4,88 | 4,67 | 4,88 | 00:00:00 | | 2012-03-23 | 4,90 | 6.354.300 | 4,93 | 4,62 | 4,70 | 00:00:00 | | 2012-03-26 | 5,05 | 6.575.400 | 5,07 | 4,88 | 4,93 | 00:00:00 | | 2012-03-27 | 4,91 | 6.318.500 | 5,13 | 4,87 | 5,09 | 00:00:00 | | 2012-03-28 | 4,90 | 6.701.200 | 5,01 | 4,82 | 4,90 | 00:00:00 | | 2012-03-29 | 4,94 | 6.145.100 | 5,00 | 4,79 | 4,83 | 00:00:00 | | 2012-03-30 | 4,96 | 5.927.600 | 5,12 | 4,90 | 5,00 | 00:00:00 | | 2012-04-02 | 5,09 | 6.024.400 | 5,13 | 4,94 | 4,95 | 00:00:00 | | 2012-04-03 | 5,00 | 6.416.600 | 5,11 | 4,93 | 5,06 | 00:00:00 | | 2012-04-04 | 5,02 | 7.320.900 | 5,03 | 4,83 | 4,94 | 00:00:00 | | 2012-04-05 | 4,83 | 6.033.900 | 4,99 | 4,81 | 4,96 | 00:00:00 | | 2012-04-09 | 4,49 | 11.139.400 | 4,73 | 4,46 | 4,67 | 00:00:00 | | 2012-04-10 | 4,25 | 10.712.400 | 4,61 | 4,21 | 4,52 | 00:00:00 | | 2012-04-11 | 4,34 | 4.906.600 | 4,42 | 4,31 | 4,35 | 00:00:00 | | 2012-04-12 | 4,35 | 6.494.800 | 4,42 | 4,28 | 4,36 | 00:00:00 | | 2012-04-13 | 4,20 | 4.048.400 | 4,35 | 4,16 | 4,32 | 00:00:00 | | 2012-04-16 | 4,15 | 3.715.800 | 4,33 | 4,14 | 4,30 | 00:00:00 | | 2012-04-17 | 4,10 | 3.392.600 | 4,25 | 4,10 | 4,20 | 00:00:00 | | 2012-04-18 | 4,00 | 15.863.700 | 4,08 | 3,83 | 4,04 | 00:00:00 | | 2012-04-19 | 3,90 | 6.380.200 | 4,04 | 3,86 | 4,02 | 00:00:00 | | 2012-04-20 | 3,68 | 8.406.300 | 3,99 | 3,66 | 3,98 | 00:00:00 | | 2012-04-23 | 3,43 | 12.762.300 | 3,77 | 3,41 | 3,70 | 00:00:00 | | 2012-04-24 | 3,25 | 9.655.000 | 3,44 | 3,21 | 3,41 | 00:00:00 | | 2012-04-25 | 3,44 | 10.854.200 | 3,46 | 3,21 | 3,34 | 00:00:00 | | 2012-04-26 | 3,60 | 5.759.700 | 3,62 | 3,35 | 3,39 | 00:00:00 | | 2012-04-27 | 3,56 | 5.533.500 | 3,60 | 3,45 | 3,55 | 00:00:00 | | 2012-04-30 | 3,46 | 3.063.800 | 3,56 | 3,41 | 3,56 | 00:00:00 | | 2012-05-01 | 3,26 | 8.694.100 | 3,46 | 3,11 | 3,43 | 00:00:00 | | 2012-05-02 | 3,33 | 6.264.100 | 3,36 | 3,03 | 3,22 | 00:00:00 | | 2012-05-03 | 3,22 | 5.881.100 | 3,34 | 3,18 | 3,32 | 00:00:00 | | 2012-05-04 | 3,17 | 5.058.200 | 3,23 | 3,08 | 3,16 | 00:00:00 | | 2012-05-07 | 3,24 | 2.892.900 | 3,31 | 3,11 | 3,13 | 00:00:00 | | 2012-05-08 | 3,17 | 4.773.600 | 3,25 | 3,06 | 3,21 | 00:00:00 | | 2012-05-09 | 3,27 | 4.534.500 | 3,32 | 3,02 | 3,10 | 00:00:00 | | 2012-05-10 | 3,16 | 3.028.400 | 3,35 | 3,13 | 3,31 | 00:00:00 | | 2012-05-11 | 2,98 | 3.976.600 | 3,12 | 2,95 | 3,12 | 00:00:00 | | 2012-05-14 | 2,83 | 4.733.800 | 2,95 | 2,78 | 2,90 | 00:00:00 | | 2012-05-15 | 2,72 | 6.173.500 | 2,84 | 2,70 | 2,83 | 00:00:00 | | 2012-05-16 | 2,56 | 5.631.500 | 2,82 | 2,55 | 2,76 | 00:00:00 | | 2012-05-17 | 2,33 | 7.249.900 | 2,59 | 2,32 | 2,58 | 00:00:00 | | 2012-05-18 | 2,22 | 8.331.700 | 2,34 | 2,14 | 2,30 | 00:00:00 | | 2012-05-21 | 2,36 | 4.304.200 | 2,44 | 2,20 | 2,26 | 00:00:00 | | 2012-05-22 | 2,49 | 11.266.100 | 2,64 | 2,33 | 2,36 | 00:00:00 | | 2012-05-23 | 2,38 | 5.800.000 | 2,44 | 2,30 | 2,43 | 00:00:00 | | 2012-05-24 | 2,40 | 2.815.400 | 2,45 | 2,28 | 2,42 | 00:00:00 | | 2012-05-25 | 2,28 | 2.280.200 | 2,44 | 2,25 | 2,39 | 00:00:00 | | 2012-05-29 | 2,58 | 4.797.500 | 2,58 | 2,34 | 2,38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
