Última Hora: "El increíble robot de Boston Dynamics "Atlas" está más espectacular que nunca - ElHeraldo.hn" Sat, 18 Nov 2017 00:56:37 GMT    "Deuda pública de España representa el 98,35 por ciento del PIB - teleSUR TV" Fri, 17 Nov 2017 21:10:28 GMT    "Criptomonedas ganan espacio en América Latina - El Mundo" Fri, 17 Nov 2017 14:41:45 GMT    "El Banco de España envía dos peritos a la Audiencia para investigar si hubo delito en la caída de Popular - Cinco Días" Fri, 17 Nov 2017 12:50:00 GMT    "El "Black Friday" llega para tocar los bolsillos de los colombianos - ElEspectador.com" Sat, 18 Nov 2017 04:07:05 GMT    "Tesla presenta auto deportivo eléctrico de 200000 dólares - Expansión MX" Fri, 17 Nov 2017 15:29:15 GMT   "This RSS feed URL is deprecated" Sat, 18 Nov 2017 07:02:20 GMT    "Por primera vez en 39 años sobran plazas para los viajes del Imserso en Cataluña - Cinco Días" Fri, 17 Nov 2017 20:03:38 GMT    "La española Gas Natural vende su filial en Colombia - El Heraldo (Colombia)" Sat, 18 Nov 2017 04:01:51 GMT    "Pensionados en España gozan de mayor generosidad - Segundo Enfoque" Fri, 17 Nov 2017 16:21:20 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,205 (-1.434%%) MGIC Investment Corporation - [Ticker: MTG]Gráfico MGIC Investment Corporation  Noticias MGIC Investment Corporation  Descargar Históricos de Metastock MGIC Investment Corporation y Otros  Análisis Técnico MGIC Investment Corporation  
Última Transacción14,095Hora de Cotización2017-11-01 - 19:35
Variación-0,205 (-1.434%)Rango 52 Semanas[7,940 - 14,430]
Máximo14,500Mínimo14,040
Volumen2.021.339Volumen Medio (3m)2.631.070
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield0,00
Cierre Anterior14,300PER14,73%
Apertura14,400EPS0,97
Fecha Ex-Dividendo2017-11-18Fecha DividendoN/A
Capitalización Bursátil5 Objetivo Estimado 1 Año15,130
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 2017-11-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-12-1361,19472.10062,9460,8862,7500:00:00
2000-12-1460,50895.10061,1258,8161,0000:00:00
2000-12-1560,19974.80063,1959,6961,5000:00:00
2000-12-1862,00857.20062,9460,3860,3800:00:00
2000-12-1963,06526.30063,3861,6262,2500:00:00
2000-12-2066,751.080.40067,3862,5062,9400:00:00
2000-12-2168,88702.80069,7565,7566,5000:00:00
2000-12-2266,56774.20069,0065,6268,6900:00:00
2000-12-2668,06324.50068,1966,2566,8100:00:00
2000-12-2767,25558.00068,0066,5067,0600:00:00
2000-12-2867,00491.60067,5666,7567,0000:00:00
2000-12-2967,44313.20068,6967,2567,7500:00:00
2001-01-0264,25562.00067,8163,6267,8100:00:00
2001-01-0363,38898.10065,2561,3164,0000:00:00
2001-01-0459,94745.70063,6259,4463,1200:00:00
2001-01-0559,31890.30060,0058,1260,0000:00:00
2001-01-0860,56838.90060,6258,7559,3100:00:00
2001-01-0957,251.012.10060,3856,5660,3100:00:00
2001-01-1056,001.258.90059,0054,3157,2500:00:00
2001-01-1153,501.836.70055,9452,2555,9400:00:00
2001-01-1252,881.336.00053,5052,0053,5000:00:00
2001-01-1653,881.212.40054,3152,5652,7500:00:00
2001-01-1753,69887.50054,5652,5054,0000:00:00
2001-01-1852,941.286.50054,1951,6953,7500:00:00
2001-01-1951,62669.50052,5051,0051,9400:00:00
2001-01-2253,94843.30055,2551,5051,5000:00:00
2001-01-2355,621.052.70055,8153,5654,1200:00:00
2001-01-2457,881.351.60059,3855,6255,6200:00:00
2001-01-2558,00700.60058,4456,8857,6200:00:00
2001-01-2658,06477.40058,4456,5658,0000:00:00
2001-01-2958,73912.00059,2558,0058,0200:00:00
2001-01-3060,00509.20060,5558,6558,6500:00:00
2001-01-3157,491.342.50059,5056,9759,5000:00:00
2001-02-0156,99878.30057,4956,5057,4900:00:00
2001-02-0257,79745.90058,2457,2357,2400:00:00
2001-02-0558,07466.20058,3756,8757,5400:00:00
2001-02-0656,28675.80058,0755,7658,0700:00:00
2001-02-0757,25682.80058,1656,2056,7500:00:00
2001-02-0856,95433.30057,8856,6557,3500:00:00
2001-02-0956,96489.00057,2056,0557,2000:00:00
2001-02-1260,26984.30060,6557,6157,7500:00:00
2001-02-1359,00871.40060,5058,8560,5000:00:00
2001-02-1460,00766.30060,6058,7059,0000:00:00
2001-02-1559,551.196.90061,1859,2460,0000:00:00
2001-02-1660,54687.30061,8559,6559,6500:00:00
2001-02-2059,45595.50061,6259,2861,1000:00:00
2001-02-2157,90494.70059,7557,6559,5600:00:00
2001-02-2258,06509.70058,7356,3557,9500:00:00
2001-02-2357,30431.10057,3056,5056,5000:00:00
2001-02-2658,19323.60058,7057,2557,3000:00:00
2001-02-2759,19527.70059,9058,3458,4400:00:00
2001-02-2857,95451.70059,3557,9159,2500:00:00
2001-03-0158,071.500.90058,8057,7057,9000:00:00
2001-03-0257,89818.40058,3556,8557,5000:00:00
2001-03-0557,96372.90058,2256,7057,8900:00:00
2001-03-0658,36451.30059,0057,6558,7500:00:00
2001-03-0759,62340.80060,2558,1358,5000:00:00
2001-03-0861,72490.20062,0059,7759,8700:00:00
2001-03-0962,01523.70062,3060,4061,7200:00:00
2001-03-1260,10324.70061,6160,0061,6000:00:00
2001-03-1361,05565.40061,0559,0060,0500:00:00
2001-03-1458,58696.40060,2058,1460,0000:00:00
2001-03-1559,70545.80060,3559,1659,2500:00:00
2001-03-1660,55982.20060,5658,4058,4000:00:00
2001-03-1962,701.085.50062,9261,0561,1500:00:00
2001-03-2064,051.389.90065,9562,7062,7000:00:00
2001-03-2163,501.276.70064,8963,5064,0000:00:00
2001-03-2262,901.011.80063,0061,8362,7500:00:00
2001-03-2364,371.145.30064,5062,9763,1500:00:00
2001-03-2664,99970.20066,5064,3764,3700:00:00
2001-03-2763,701.185.30064,9063,4064,9000:00:00
2001-03-2864,001.872.60065,2863,2564,5000:00:00
2001-03-2965,701.053.80066,0563,9064,1500:00:00
2001-03-3068,421.076.70069,3565,7465,7500:00:00
2001-04-0268,301.291.10069,6067,6068,4200:00:00
2001-04-0367,771.051.40068,7566,8067,7000:00:00
2001-04-0467,081.008.30067,5566,3567,5200:00:00
2001-04-0568,981.196.80070,0067,6567,6500:00:00
2001-04-0668,89979.80070,0068,8568,9800:00:00
2001-04-0967,65970.50068,7067,5368,7000:00:00
2001-04-1066,981.297.80068,1866,6768,1000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters