|
 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 | | 2000-12-13 | 61,19 | 472.100 | 62,94 | 60,88 | 62,75 | 00:00:00 | | 2000-12-14 | 60,50 | 895.100 | 61,12 | 58,81 | 61,00 | 00:00:00 | | 2000-12-15 | 60,19 | 974.800 | 63,19 | 59,69 | 61,50 | 00:00:00 | | 2000-12-18 | 62,00 | 857.200 | 62,94 | 60,38 | 60,38 | 00:00:00 | | 2000-12-19 | 63,06 | 526.300 | 63,38 | 61,62 | 62,25 | 00:00:00 | | 2000-12-20 | 66,75 | 1.080.400 | 67,38 | 62,50 | 62,94 | 00:00:00 | | 2000-12-21 | 68,88 | 702.800 | 69,75 | 65,75 | 66,50 | 00:00:00 | | 2000-12-22 | 66,56 | 774.200 | 69,00 | 65,62 | 68,69 | 00:00:00 | | 2000-12-26 | 68,06 | 324.500 | 68,19 | 66,25 | 66,81 | 00:00:00 | | 2000-12-27 | 67,25 | 558.000 | 68,00 | 66,50 | 67,06 | 00:00:00 | | 2000-12-28 | 67,00 | 491.600 | 67,56 | 66,75 | 67,00 | 00:00:00 | | 2000-12-29 | 67,44 | 313.200 | 68,69 | 67,25 | 67,75 | 00:00:00 | | 2001-01-02 | 64,25 | 562.000 | 67,81 | 63,62 | 67,81 | 00:00:00 | | 2001-01-03 | 63,38 | 898.100 | 65,25 | 61,31 | 64,00 | 00:00:00 | | 2001-01-04 | 59,94 | 745.700 | 63,62 | 59,44 | 63,12 | 00:00:00 | | 2001-01-05 | 59,31 | 890.300 | 60,00 | 58,12 | 60,00 | 00:00:00 | | 2001-01-08 | 60,56 | 838.900 | 60,62 | 58,75 | 59,31 | 00:00:00 | | 2001-01-09 | 57,25 | 1.012.100 | 60,38 | 56,56 | 60,31 | 00:00:00 | | 2001-01-10 | 56,00 | 1.258.900 | 59,00 | 54,31 | 57,25 | 00:00:00 | | 2001-01-11 | 53,50 | 1.836.700 | 55,94 | 52,25 | 55,94 | 00:00:00 | | 2001-01-12 | 52,88 | 1.336.000 | 53,50 | 52,00 | 53,50 | 00:00:00 | | 2001-01-16 | 53,88 | 1.212.400 | 54,31 | 52,56 | 52,75 | 00:00:00 | | 2001-01-17 | 53,69 | 887.500 | 54,56 | 52,50 | 54,00 | 00:00:00 | | 2001-01-18 | 52,94 | 1.286.500 | 54,19 | 51,69 | 53,75 | 00:00:00 | | 2001-01-19 | 51,62 | 669.500 | 52,50 | 51,00 | 51,94 | 00:00:00 | | 2001-01-22 | 53,94 | 843.300 | 55,25 | 51,50 | 51,50 | 00:00:00 | | 2001-01-23 | 55,62 | 1.052.700 | 55,81 | 53,56 | 54,12 | 00:00:00 | | 2001-01-24 | 57,88 | 1.351.600 | 59,38 | 55,62 | 55,62 | 00:00:00 | | 2001-01-25 | 58,00 | 700.600 | 58,44 | 56,88 | 57,62 | 00:00:00 | | 2001-01-26 | 58,06 | 477.400 | 58,44 | 56,56 | 58,00 | 00:00:00 | | 2001-01-29 | 58,73 | 912.000 | 59,25 | 58,00 | 58,02 | 00:00:00 | | 2001-01-30 | 60,00 | 509.200 | 60,55 | 58,65 | 58,65 | 00:00:00 | | 2001-01-31 | 57,49 | 1.342.500 | 59,50 | 56,97 | 59,50 | 00:00:00 | | 2001-02-01 | 56,99 | 878.300 | 57,49 | 56,50 | 57,49 | 00:00:00 | | 2001-02-02 | 57,79 | 745.900 | 58,24 | 57,23 | 57,24 | 00:00:00 | | 2001-02-05 | 58,07 | 466.200 | 58,37 | 56,87 | 57,54 | 00:00:00 | | 2001-02-06 | 56,28 | 675.800 | 58,07 | 55,76 | 58,07 | 00:00:00 | | 2001-02-07 | 57,25 | 682.800 | 58,16 | 56,20 | 56,75 | 00:00:00 | | 2001-02-08 | 56,95 | 433.300 | 57,88 | 56,65 | 57,35 | 00:00:00 | | 2001-02-09 | 56,96 | 489.000 | 57,20 | 56,05 | 57,20 | 00:00:00 | | 2001-02-12 | 60,26 | 984.300 | 60,65 | 57,61 | 57,75 | 00:00:00 | | 2001-02-13 | 59,00 | 871.400 | 60,50 | 58,85 | 60,50 | 00:00:00 | | 2001-02-14 | 60,00 | 766.300 | 60,60 | 58,70 | 59,00 | 00:00:00 | | 2001-02-15 | 59,55 | 1.196.900 | 61,18 | 59,24 | 60,00 | 00:00:00 | | 2001-02-16 | 60,54 | 687.300 | 61,85 | 59,65 | 59,65 | 00:00:00 | | 2001-02-20 | 59,45 | 595.500 | 61,62 | 59,28 | 61,10 | 00:00:00 | | 2001-02-21 | 57,90 | 494.700 | 59,75 | 57,65 | 59,56 | 00:00:00 | | 2001-02-22 | 58,06 | 509.700 | 58,73 | 56,35 | 57,95 | 00:00:00 | | 2001-02-23 | 57,30 | 431.100 | 57,30 | 56,50 | 56,50 | 00:00:00 | | 2001-02-26 | 58,19 | 323.600 | 58,70 | 57,25 | 57,30 | 00:00:00 | | 2001-02-27 | 59,19 | 527.700 | 59,90 | 58,34 | 58,44 | 00:00:00 | | 2001-02-28 | 57,95 | 451.700 | 59,35 | 57,91 | 59,25 | 00:00:00 | | 2001-03-01 | 58,07 | 1.500.900 | 58,80 | 57,70 | 57,90 | 00:00:00 | | 2001-03-02 | 57,89 | 818.400 | 58,35 | 56,85 | 57,50 | 00:00:00 | | 2001-03-05 | 57,96 | 372.900 | 58,22 | 56,70 | 57,89 | 00:00:00 | | 2001-03-06 | 58,36 | 451.300 | 59,00 | 57,65 | 58,75 | 00:00:00 | | 2001-03-07 | 59,62 | 340.800 | 60,25 | 58,13 | 58,50 | 00:00:00 | | 2001-03-08 | 61,72 | 490.200 | 62,00 | 59,77 | 59,87 | 00:00:00 | | 2001-03-09 | 62,01 | 523.700 | 62,30 | 60,40 | 61,72 | 00:00:00 | | 2001-03-12 | 60,10 | 324.700 | 61,61 | 60,00 | 61,60 | 00:00:00 | | 2001-03-13 | 61,05 | 565.400 | 61,05 | 59,00 | 60,05 | 00:00:00 | | 2001-03-14 | 58,58 | 696.400 | 60,20 | 58,14 | 60,00 | 00:00:00 | | 2001-03-15 | 59,70 | 545.800 | 60,35 | 59,16 | 59,25 | 00:00:00 | | 2001-03-16 | 60,55 | 982.200 | 60,56 | 58,40 | 58,40 | 00:00:00 | | 2001-03-19 | 62,70 | 1.085.500 | 62,92 | 61,05 | 61,15 | 00:00:00 | | 2001-03-20 | 64,05 | 1.389.900 | 65,95 | 62,70 | 62,70 | 00:00:00 | | 2001-03-21 | 63,50 | 1.276.700 | 64,89 | 63,50 | 64,00 | 00:00:00 | | 2001-03-22 | 62,90 | 1.011.800 | 63,00 | 61,83 | 62,75 | 00:00:00 | | 2001-03-23 | 64,37 | 1.145.300 | 64,50 | 62,97 | 63,15 | 00:00:00 | | 2001-03-26 | 64,99 | 970.200 | 66,50 | 64,37 | 64,37 | 00:00:00 | | 2001-03-27 | 63,70 | 1.185.300 | 64,90 | 63,40 | 64,90 | 00:00:00 | | 2001-03-28 | 64,00 | 1.872.600 | 65,28 | 63,25 | 64,50 | 00:00:00 | | 2001-03-29 | 65,70 | 1.053.800 | 66,05 | 63,90 | 64,15 | 00:00:00 | | 2001-03-30 | 68,42 | 1.076.700 | 69,35 | 65,74 | 65,75 | 00:00:00 | | 2001-04-02 | 68,30 | 1.291.100 | 69,60 | 67,60 | 68,42 | 00:00:00 | | 2001-04-03 | 67,77 | 1.051.400 | 68,75 | 66,80 | 67,70 | 00:00:00 | | 2001-04-04 | 67,08 | 1.008.300 | 67,55 | 66,35 | 67,52 | 00:00:00 | | 2001-04-05 | 68,98 | 1.196.800 | 70,00 | 67,65 | 67,65 | 00:00:00 | | 2001-04-06 | 68,89 | 979.800 | 70,00 | 68,85 | 68,98 | 00:00:00 | | 2001-04-09 | 67,65 | 970.500 | 68,70 | 67,53 | 68,70 | 00:00:00 | | 2001-04-10 | 66,98 | 1.297.800 | 68,18 | 66,67 | 68,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
