|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-29 | 2,58 | 4.797.500 | 2,58 | 2,34 | 2,38 | 00:00:00 | | 2012-05-30 | 2,48 | 3.624.400 | 2,53 | 2,40 | 2,53 | 00:00:00 | | 2012-05-31 | 2,54 | 3.816.200 | 2,56 | 2,33 | 2,46 | 00:00:00 | | 2012-06-01 | 2,30 | 3.572.600 | 2,41 | 2,30 | 2,38 | 00:00:00 | | 2012-06-04 | 2,27 | 2.113.900 | 2,35 | 2,20 | 2,32 | 00:00:00 | | 2012-06-05 | 2,32 | 3.555.600 | 2,37 | 2,21 | 2,25 | 00:00:00 | | 2012-06-06 | 2,52 | 3.583.900 | 2,55 | 2,35 | 2,36 | 00:00:00 | | 2012-06-07 | 2,47 | 2.172.400 | 2,67 | 2,45 | 2,60 | 00:00:00 | | 2012-06-08 | 2,50 | 1.534.800 | 2,52 | 2,40 | 2,45 | 00:00:00 | | 2012-06-11 | 2,36 | 2.572.100 | 2,61 | 2,36 | 2,56 | 00:00:00 | | 2012-06-12 | 2,50 | 1.974.500 | 2,53 | 2,38 | 2,45 | 00:00:00 | | 2012-06-13 | 2,44 | 3.998.400 | 2,50 | 2,41 | 2,49 | 00:00:00 | | 2012-06-14 | 2,45 | 2.263.600 | 2,47 | 2,40 | 2,45 | 00:00:00 | | 2012-06-15 | 2,69 | 4.270.100 | 2,70 | 2,45 | 2,45 | 00:00:00 | | 2012-06-18 | 2,65 | 3.077.100 | 2,73 | 2,62 | 2,65 | 00:00:00 | | 2012-06-19 | 2,79 | 3.593.700 | 2,85 | 2,70 | 2,70 | 00:00:00 | | 2012-06-20 | 2,90 | 4.915.600 | 2,95 | 2,75 | 2,79 | 00:00:00 | | 2012-06-21 | 2,67 | 3.080.000 | 2,92 | 2,65 | 2,84 | 00:00:00 | | 2012-06-22 | 2,80 | 2.565.800 | 2,80 | 2,62 | 2,70 | 00:00:00 | | 2012-06-25 | 2,59 | 2.828.100 | 2,72 | 2,56 | 2,70 | 00:00:00 | | 2012-06-26 | 2,51 | 3.253.200 | 2,65 | 2,40 | 2,61 | 00:00:00 | | 2012-06-27 | 2,68 | 4.997.200 | 2,75 | 2,48 | 2,52 | 00:00:00 | | 2012-06-28 | 2,70 | 3.867.600 | 2,73 | 2,58 | 2,63 | 00:00:00 | | 2012-06-29 | 2,88 | 3.728.800 | 2,88 | 2,77 | 2,86 | 00:00:00 | | 2012-07-02 | 2,95 | 4.412.700 | 2,98 | 2,88 | 2,90 | 00:00:00 | | 2012-07-03 | 3,08 | 2.492.600 | 3,08 | 2,90 | 2,95 | 00:00:00 | | 2012-07-05 | 2,79 | 4.930.500 | 3,08 | 2,77 | 3,07 | 00:00:00 | | 2012-07-06 | 2,72 | 2.555.100 | 2,75 | 2,62 | 2,73 | 00:00:00 | | 2012-07-09 | 2,61 | 3.342.600 | 2,75 | 2,60 | 2,70 | 00:00:00 | | 2012-07-10 | 2,46 | 4.070.800 | 2,73 | 2,42 | 2,64 | 00:00:00 | | 2012-07-11 | 2,35 | 4.209.400 | 2,46 | 2,32 | 2,46 | 00:00:00 | | 2012-07-12 | 2,37 | 6.784.800 | 2,44 | 2,16 | 2,32 | 00:00:00 | | 2012-07-13 | 2,40 | 2.935.500 | 2,48 | 2,38 | 2,41 | 00:00:00 | | 2012-07-16 | 2,39 | 2.560.200 | 2,55 | 2,36 | 2,38 | 00:00:00 | | 2012-07-17 | 2,33 | 2.203.400 | 2,45 | 2,30 | 2,44 | 00:00:00 | | 2012-07-18 | 2,58 | 5.436.700 | 2,64 | 2,31 | 2,32 | 00:00:00 | | 2012-07-19 | 2,38 | 3.665.000 | 2,64 | 2,36 | 2,59 | 00:00:00 | | 2012-07-20 | 2,38 | 2.149.900 | 2,52 | 2,32 | 2,33 | 00:00:00 | | 2012-07-23 | 2,25 | 2.316.500 | 2,31 | 2,22 | 2,27 | 00:00:00 | | 2012-07-24 | 2,19 | 3.330.800 | 2,30 | 2,18 | 2,28 | 00:00:00 | | 2012-07-25 | 2,23 | 3.139.500 | 2,26 | 2,16 | 2,22 | 00:00:00 | | 2012-07-26 | 2,21 | 6.143.800 | 2,29 | 2,16 | 2,27 | 00:00:00 | | 2012-07-27 | 2,31 | 3.639.700 | 2,34 | 2,17 | 2,23 | 00:00:00 | | 2012-07-30 | 2,41 | 2.574.700 | 2,45 | 2,26 | 2,31 | 00:00:00 | | 2012-07-31 | 2,41 | 2.522.800 | 2,50 | 2,32 | 2,40 | 00:00:00 | | 2012-08-01 | 2,45 | 5.941.700 | 2,62 | 2,38 | 2,42 | 00:00:00 | | 2012-08-02 | 0,88 | 53.580.300 | 1,45 | 0,85 | 1,25 | 00:00:00 | | 2012-08-03 | 0,84 | 28.161.400 | 0,94 | 0,66 | 0,94 | 00:00:00 | | 2012-08-06 | 1,00 | 14.257.700 | 1,01 | 0,83 | 0,84 | 00:00:00 | | 2012-08-07 | 1,07 | 13.565.700 | 1,08 | 1,00 | 1,04 | 00:00:00 | | 2012-08-08 | 1,05 | 7.815.300 | 1,14 | 1,00 | 1,12 | 00:00:00 | | 2012-08-09 | 1,08 | 6.235.500 | 1,09 | 1,03 | 1,05 | 00:00:00 | | 2012-08-10 | 1,13 | 6.273.500 | 1,15 | 1,05 | 1,07 | 00:00:00 | | 2012-08-13 | 1,27 | 9.771.500 | 1,28 | 1,14 | 1,19 | 00:00:00 | | 2012-08-14 | 1,31 | 10.410.700 | 1,33 | 1,22 | 1,30 | 00:00:00 | | 2012-08-15 | 1,24 | 5.801.000 | 1,30 | 1,23 | 1,28 | 00:00:00 | | 2012-08-16 | 1,19 | 3.897.600 | 1,27 | 1,17 | 1,24 | 00:00:00 | | 2012-08-17 | 1,23 | 2.474.300 | 1,25 | 1,18 | 1,19 | 00:00:00 | | 2012-08-20 | 1,22 | 2.692.300 | 1,27 | 1,20 | 1,23 | 00:00:00 | | 2012-08-21 | 1,21 | 2.873.000 | 1,25 | 1,18 | 1,23 | 00:00:00 | | 2012-08-22 | 1,20 | 2.591.900 | 1,23 | 1,17 | 1,21 | 00:00:00 | | 2012-08-23 | 1,16 | 3.488.100 | 1,21 | 1,13 | 1,19 | 00:00:00 | | 2012-08-24 | 1,19 | 2.519.700 | 1,21 | 1,11 | 1,11 | 00:00:00 | | 2012-08-27 | 1,16 | 5.399.800 | 1,18 | 1,10 | 1,17 | 00:00:00 | | 2012-08-28 | 1,18 | 3.356.700 | 1,20 | 1,15 | 1,16 | 00:00:00 | | 2012-08-29 | 1,21 | 2.884.200 | 1,22 | 1,18 | 1,19 | 00:00:00 | | 2012-08-30 | 1,18 | 1.824.500 | 1,22 | 1,18 | 1,20 | 00:00:00 | | 2012-08-31 | 1,18 | 1.105.100 | 1,23 | 1,17 | 1,22 | 00:00:00 | | 2012-09-04 | 1,13 | 4.142.100 | 1,18 | 1,12 | 1,18 | 00:00:00 | | 2012-09-05 | 1,14 | 6.328.600 | 1,17 | 1,12 | 1,17 | 00:00:00 | | 2012-09-06 | 1,27 | 9.423.200 | 1,28 | 1,14 | 1,14 | 00:00:00 | | 2012-09-07 | 1,42 | 15.516.300 | 1,61 | 1,27 | 1,29 | 00:00:00 | | 2012-09-10 | 1,61 | 14.297.100 | 1,67 | 1,38 | 1,45 | 00:00:00 | | 2012-09-11 | 1,74 | 12.333.900 | 1,83 | 1,55 | 1,63 | 00:00:00 | | 2012-09-12 | 1,64 | 11.700.600 | 1,67 | 1,46 | 1,50 | 00:00:00 | | 2012-09-13 | 1,70 | 7.049.400 | 1,80 | 1,59 | 1,64 | 00:00:00 | | 2012-09-14 | 1,66 | 6.770.300 | 1,80 | 1,63 | 1,76 | 00:00:00 | | 2012-09-17 | 1,66 | 2.804.400 | 1,70 | 1,62 | 1,65 | 00:00:00 | | 2012-09-18 | 1,60 | 3.477.600 | 1,73 | 1,58 | 1,65 | 00:00:00 | | 2012-09-19 | 1,63 | 3.117.200 | 1,68 | 1,58 | 1,60 | 00:00:00 | | 2012-09-20 | 1,66 | 2.936.300 | 1,67 | 1,58 | 1,62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
