Última Hora: "Castração química. Bloco contra veto a projeto de lei do Chega - Diário de Notícias - Lisboa" Wed, 26 Feb 2020 16:55:00 GMT    "Mulher de Adriano Maranhão diz que marido está a ser tratado como um leproso - Jornal de Notícias" Tue, 25 Feb 2020 13:16:00 GMT    "Que dor! Passos Coelho ampara as filhas de Laura Ferreira no último e doloroso adeus - Flash" Wed, 26 Feb 2020 17:50:00 GMT    "Deputados questionam escolhas do PS para o Tribunal Constitucional - PÚBLICO" Wed, 26 Feb 2020 15:34:00 GMT    "Auto-estradas do interior com descontos entre os 40% e os 55% - PÚBLICO" Wed, 26 Feb 2020 10:58:00 GMT    "Acusação a Ricardo Salgado está parada devido a questões processuais - Jornal Económico" Wed, 26 Feb 2020 08:05:00 GMT    "Quão mortal é o coronavírus? Cientistas ainda não sabem - ECO Economia Online" Wed, 26 Feb 2020 07:24:00 GMT    "Novo caso suspeito de coronavírus em Portugal. É uma mulher proveniente de Milão - Diário de Notícias - Lisboa" Wed, 26 Feb 2020 14:05:00 GMT    "Montijo. Futuro suspenso - Sol" Wed, 26 Feb 2020 13:36:39 GMT   "Novo aeroporto: ?A lei é estúpida? É, mas é a lei?, defende David Justino - PÚBLICO" Wed, 26 Feb 2020 16:52:00 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 2020-02-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2012-05-292,584.797.5002,582,342,3800:00:00
2012-05-302,483.624.4002,532,402,5300:00:00
2012-05-312,543.816.2002,562,332,4600:00:00
2012-06-012,303.572.6002,412,302,3800:00:00
2012-06-042,272.113.9002,352,202,3200:00:00
2012-06-052,323.555.6002,372,212,2500:00:00
2012-06-062,523.583.9002,552,352,3600:00:00
2012-06-072,472.172.4002,672,452,6000:00:00
2012-06-082,501.534.8002,522,402,4500:00:00
2012-06-112,362.572.1002,612,362,5600:00:00
2012-06-122,501.974.5002,532,382,4500:00:00
2012-06-132,443.998.4002,502,412,4900:00:00
2012-06-142,452.263.6002,472,402,4500:00:00
2012-06-152,694.270.1002,702,452,4500:00:00
2012-06-182,653.077.1002,732,622,6500:00:00
2012-06-192,793.593.7002,852,702,7000:00:00
2012-06-202,904.915.6002,952,752,7900:00:00
2012-06-212,673.080.0002,922,652,8400:00:00
2012-06-222,802.565.8002,802,622,7000:00:00
2012-06-252,592.828.1002,722,562,7000:00:00
2012-06-262,513.253.2002,652,402,6100:00:00
2012-06-272,684.997.2002,752,482,5200:00:00
2012-06-282,703.867.6002,732,582,6300:00:00
2012-06-292,883.728.8002,882,772,8600:00:00
2012-07-022,954.412.7002,982,882,9000:00:00
2012-07-033,082.492.6003,082,902,9500:00:00
2012-07-052,794.930.5003,082,773,0700:00:00
2012-07-062,722.555.1002,752,622,7300:00:00
2012-07-092,613.342.6002,752,602,7000:00:00
2012-07-102,464.070.8002,732,422,6400:00:00
2012-07-112,354.209.4002,462,322,4600:00:00
2012-07-122,376.784.8002,442,162,3200:00:00
2012-07-132,402.935.5002,482,382,4100:00:00
2012-07-162,392.560.2002,552,362,3800:00:00
2012-07-172,332.203.4002,452,302,4400:00:00
2012-07-182,585.436.7002,642,312,3200:00:00
2012-07-192,383.665.0002,642,362,5900:00:00
2012-07-202,382.149.9002,522,322,3300:00:00
2012-07-232,252.316.5002,312,222,2700:00:00
2012-07-242,193.330.8002,302,182,2800:00:00
2012-07-252,233.139.5002,262,162,2200:00:00
2012-07-262,216.143.8002,292,162,2700:00:00
2012-07-272,313.639.7002,342,172,2300:00:00
2012-07-302,412.574.7002,452,262,3100:00:00
2012-07-312,412.522.8002,502,322,4000:00:00
2012-08-012,455.941.7002,622,382,4200:00:00
2012-08-020,8853.580.3001,450,851,2500:00:00
2012-08-030,8428.161.4000,940,660,9400:00:00
2012-08-061,0014.257.7001,010,830,8400:00:00
2012-08-071,0713.565.7001,081,001,0400:00:00
2012-08-081,057.815.3001,141,001,1200:00:00
2012-08-091,086.235.5001,091,031,0500:00:00
2012-08-101,136.273.5001,151,051,0700:00:00
2012-08-131,279.771.5001,281,141,1900:00:00
2012-08-141,3110.410.7001,331,221,3000:00:00
2012-08-151,245.801.0001,301,231,2800:00:00
2012-08-161,193.897.6001,271,171,2400:00:00
2012-08-171,232.474.3001,251,181,1900:00:00
2012-08-201,222.692.3001,271,201,2300:00:00
2012-08-211,212.873.0001,251,181,2300:00:00
2012-08-221,202.591.9001,231,171,2100:00:00
2012-08-231,163.488.1001,211,131,1900:00:00
2012-08-241,192.519.7001,211,111,1100:00:00
2012-08-271,165.399.8001,181,101,1700:00:00
2012-08-281,183.356.7001,201,151,1600:00:00
2012-08-291,212.884.2001,221,181,1900:00:00
2012-08-301,181.824.5001,221,181,2000:00:00
2012-08-311,181.105.1001,231,171,2200:00:00
2012-09-041,134.142.1001,181,121,1800:00:00
2012-09-051,146.328.6001,171,121,1700:00:00
2012-09-061,279.423.2001,281,141,1400:00:00
2012-09-071,4215.516.3001,611,271,2900:00:00
2012-09-101,6114.297.1001,671,381,4500:00:00
2012-09-111,7412.333.9001,831,551,6300:00:00
2012-09-121,6411.700.6001,671,461,5000:00:00
2012-09-131,707.049.4001,801,591,6400:00:00
2012-09-141,666.770.3001,801,631,7600:00:00
2012-09-171,662.804.4001,701,621,6500:00:00
2012-09-181,603.477.6001,731,581,6500:00:00
2012-09-191,633.117.2001,681,581,6000:00:00
2012-09-201,662.936.3001,671,581,6200:00:00
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