|
 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 | | 2012-09-20 | 1,66 | 2.936.300 | 1,67 | 1,58 | 1,62 | 00:00:00 | | 2012-09-21 | 1,74 | 5.429.700 | 1,75 | 1,65 | 1,69 | 00:00:00 | | 2012-09-24 | 1,66 | 4.689.700 | 1,73 | 1,64 | 1,73 | 00:00:00 | | 2012-09-25 | 1,49 | 8.702.900 | 1,68 | 1,45 | 1,66 | 00:00:00 | | 2012-09-26 | 1,44 | 4.345.600 | 1,49 | 1,34 | 1,47 | 00:00:00 | | 2012-09-27 | 1,53 | 2.813.800 | 1,53 | 1,45 | 1,45 | 00:00:00 | | 2012-09-28 | 1,53 | 2.955.700 | 1,55 | 1,48 | 1,49 | 00:00:00 | | 2012-10-01 | 1,81 | 18.459.300 | 1,89 | 1,72 | 1,81 | 00:00:00 | | 2012-10-02 | 1,83 | 5.448.800 | 1,88 | 1,76 | 1,82 | 00:00:00 | | 2012-10-03 | 1,78 | 2.878.300 | 1,85 | 1,77 | 1,85 | 00:00:00 | | 2012-10-04 | 1,80 | 2.219.400 | 1,86 | 1,77 | 1,79 | 00:00:00 | | 2012-10-05 | 1,81 | 3.690.400 | 1,85 | 1,77 | 1,83 | 00:00:00 | | 2012-10-08 | 1,70 | 2.779.200 | 1,80 | 1,70 | 1,79 | 00:00:00 | | 2012-10-09 | 1,64 | 4.507.400 | 1,70 | 1,58 | 1,68 | 00:00:00 | | 2012-10-10 | 1,65 | 1.367.800 | 1,67 | 1,59 | 1,64 | 00:00:00 | | 2012-10-11 | 1,66 | 1.655.900 | 1,70 | 1,62 | 1,67 | 00:00:00 | | 2012-10-12 | 1,66 | 3.748.300 | 1,67 | 1,61 | 1,67 | 00:00:00 | | 2012-10-15 | 1,71 | 2.804.500 | 1,73 | 1,64 | 1,68 | 00:00:00 | | 2012-10-16 | 1,74 | 3.322.300 | 1,76 | 1,71 | 1,74 | 00:00:00 | | 2012-10-17 | 2,10 | 16.333.600 | 2,16 | 1,72 | 1,72 | 00:00:00 | | 2012-10-18 | 2,02 | 7.138.100 | 2,17 | 1,95 | 2,15 | 00:00:00 | | 2012-10-19 | 2,02 | 5.552.100 | 2,03 | 1,81 | 1,98 | 00:00:00 | | 2012-10-22 | 2,02 | 3.281.500 | 2,11 | 1,91 | 1,96 | 00:00:00 | | 2012-10-23 | 1,92 | 5.792.700 | 2,02 | 1,89 | 1,91 | 00:00:00 | | 2012-10-24 | 1,85 | 3.359.400 | 1,98 | 1,81 | 1,94 | 00:00:00 | | 2012-10-25 | 1,90 | 2.259.400 | 1,93 | 1,84 | 1,85 | 00:00:00 | | 2012-10-26 | 1,87 | 1.590.300 | 1,94 | 1,85 | 1,89 | 00:00:00 | | 2012-10-31 | 1,72 | 5.965.200 | 1,93 | 1,67 | 1,93 | 00:00:00 | | 2012-11-01 | 1,94 | 7.360.000 | 2,07 | 1,81 | 1,81 | 00:00:00 | | 2012-11-02 | 1,96 | 4.056.500 | 2,01 | 1,92 | 1,96 | 00:00:00 | | 2012-11-05 | 1,88 | 2.798.000 | 1,96 | 1,84 | 1,96 | 00:00:00 | | 2012-11-06 | 1,90 | 1.905.400 | 1,95 | 1,88 | 1,91 | 00:00:00 | | 2012-11-07 | 1,77 | 3.794.600 | 1,90 | 1,76 | 1,87 | 00:00:00 | | 2012-11-08 | 1,68 | 4.499.700 | 1,84 | 1,66 | 1,77 | 00:00:00 | | 2012-11-09 | 1,67 | 6.941.000 | 1,68 | 1,46 | 1,48 | 00:00:00 | | 2012-11-12 | 1,63 | 2.289.100 | 1,86 | 1,60 | 1,69 | 00:00:00 | | 2012-11-13 | 1,55 | 2.946.800 | 1,69 | 1,55 | 1,56 | 00:00:00 | | 2012-11-14 | 1,55 | 4.567.800 | 1,68 | 1,55 | 1,58 | 00:00:00 | | 2012-11-15 | 1,50 | 3.381.800 | 1,59 | 1,49 | 1,56 | 00:00:00 | | 2012-11-16 | 1,56 | 3.948.200 | 1,58 | 1,42 | 1,50 | 00:00:00 | | 2012-11-19 | 1,68 | 5.350.700 | 1,71 | 1,59 | 1,59 | 00:00:00 | | 2012-11-20 | 1,64 | 3.790.500 | 1,70 | 1,62 | 1,68 | 00:00:00 | | 2012-11-21 | 1,67 | 1.760.800 | 1,68 | 1,62 | 1,66 | 00:00:00 | | 2012-11-23 | 1,67 | 1.009.700 | 1,70 | 1,66 | 1,68 | 00:00:00 | | 2012-11-26 | 1,69 | 1.801.100 | 1,71 | 1,64 | 1,66 | 00:00:00 | | 2012-11-27 | 1,70 | 2.322.900 | 1,73 | 1,68 | 1,69 | 00:00:00 | | 2012-11-28 | 1,69 | 1.627.500 | 1,71 | 1,64 | 1,69 | 00:00:00 | | 2012-11-29 | 1,68 | 3.812.300 | 1,79 | 1,65 | 1,72 | 00:00:00 | | 2012-11-30 | 1,75 | 2.823.100 | 1,75 | 1,67 | 1,68 | 00:00:00 | | 2012-12-03 | 1,88 | 5.613.800 | 1,97 | 1,85 | 1,87 | 00:00:00 | | 2012-12-04 | 1,90 | 2.347.700 | 1,90 | 1,84 | 1,88 | 00:00:00 | | 2012-12-05 | 1,93 | 2.987.200 | 1,95 | 1,87 | 1,89 | 00:00:00 | | 2012-12-06 | 1,96 | 2.012.400 | 1,96 | 1,87 | 1,93 | 00:00:00 | | 2012-12-07 | 1,96 | 2.369.200 | 2,02 | 1,95 | 1,96 | 00:00:00 | | 2012-12-10 | 1,99 | 2.716.700 | 2,03 | 1,92 | 1,98 | 00:00:00 | | 2012-12-11 | 2,07 | 4.531.600 | 2,10 | 2,03 | 2,06 | 00:00:00 | | 2012-12-12 | 2,23 | 7.399.800 | 2,31 | 2,08 | 2,10 | 00:00:00 | | 2012-12-13 | 2,36 | 5.475.000 | 2,38 | 2,25 | 2,26 | 00:00:00 | | 2012-12-14 | 2,36 | 4.926.000 | 2,45 | 2,31 | 2,31 | 00:00:00 | | 2012-12-17 | 2,44 | 3.127.600 | 2,46 | 2,36 | 2,37 | 00:00:00 | | 2012-12-18 | 2,44 | 4.965.400 | 2,49 | 2,33 | 2,46 | 00:00:00 | | 2012-12-19 | 2,43 | 3.796.300 | 2,49 | 2,40 | 2,44 | 00:00:00 | | 2012-12-20 | 2,40 | 2.359.900 | 2,44 | 2,37 | 2,43 | 00:00:00 | | 2012-12-21 | 2,34 | 5.495.000 | 2,37 | 2,26 | 2,34 | 00:00:00 | | 2012-12-24 | 2,39 | 2.232.200 | 2,41 | 2,27 | 2,33 | 00:00:00 | | 2012-12-26 | 2,61 | 6.427.600 | 2,67 | 2,49 | 2,49 | 00:00:00 | | 2012-12-27 | 2,56 | 5.637.800 | 2,71 | 2,48 | 2,65 | 00:00:00 | | 2012-12-28 | 2,59 | 4.243.400 | 2,64 | 2,50 | 2,53 | 00:00:00 | | 2012-12-31 | 2,66 | 6.343.000 | 2,71 | 2,56 | 2,59 | 00:00:00 | | 2013-01-02 | 2,98 | 11.285.400 | 3,00 | 2,76 | 2,76 | 00:00:00 | | 2013-01-03 | 3,13 | 8.654.700 | 3,18 | 2,99 | 2,99 | 00:00:00 | | 2013-01-04 | 3,13 | 5.780.900 | 3,20 | 3,05 | 3,16 | 00:00:00 | | 2013-01-07 | 3,10 | 4.448.900 | 3,22 | 3,09 | 3,17 | 00:00:00 | | 2013-01-08 | 2,87 | 9.152.000 | 3,10 | 2,87 | 3,10 | 00:00:00 | | 2013-01-09 | 2,98 | 4.955.600 | 3,05 | 2,88 | 2,96 | 00:00:00 | | 2013-01-10 | 2,92 | 4.551.400 | 3,06 | 2,84 | 3,01 | 00:00:00 | | 2013-01-11 | 2,91 | 3.094.400 | 2,97 | 2,86 | 2,93 | 00:00:00 | | 2013-01-14 | 2,87 | 2.893.500 | 2,95 | 2,82 | 2,90 | 00:00:00 | | 2013-01-15 | 2,77 | 4.967.800 | 2,89 | 2,73 | 2,84 | 00:00:00 | | 2013-01-16 | 2,69 | 4.879.600 | 2,81 | 2,67 | 2,78 | 00:00:00 | | 2013-01-17 | 2,76 | 3.066.600 | 2,80 | 2,72 | 2,73 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
